Date,Open,High,Low,Close,Adj Close,Volume
2012-05-18,42.049999,45.000000,38.000000,38.230000,38.230000,573576400
2012-05-21,36.529999,36.660000,33.000000,34.029999,34.029999,168192700
2012-05-22,32.610001,33.590000,30.940001,31.000000,31.000000,101786600
2012-05-23,31.370001,32.500000,31.360001,32.000000,32.000000,73600000
2012-05-24,32.950001,33.209999,31.770000,33.029999,33.029999,50237200
2012-05-25,32.900002,32.950001,31.110001,31.910000,31.910000,37149800
2012-05-29,31.480000,31.690001,28.650000,28.840000,28.840000,78063400
2012-05-30,28.700001,29.549999,27.860001,28.190001,28.190001,57267900
2012-05-31,28.549999,29.670000,26.830000,29.600000,29.600000,111639200
2012-06-01,28.889999,29.150000,27.389999,27.719999,27.719999,41855500
2012-06-04,27.200001,27.650000,26.440001,26.900000,26.900000,35230300
2012-06-05,26.700001,27.760000,25.750000,25.870001,25.870001,42473400
2012-06-06,26.070000,27.170000,25.520000,26.809999,26.809999,61489200
2012-06-07,27.000000,27.350000,26.150000,26.309999,26.309999,26159500
2012-06-08,26.549999,27.760000,26.440001,27.100000,27.100000,38034000
2012-06-11,27.180000,28.070000,26.840000,27.010000,27.010000,28219600
2012-06-12,27.480000,27.770000,26.959999,27.400000,27.400000,15816800
2012-06-13,27.660000,28.100000,27.100000,27.270000,27.270000,17102800
2012-06-14,27.650000,28.320000,27.379999,28.290001,28.290001,16855000
2012-06-15,28.510000,30.100000,28.350000,30.010000,30.010000,43563800
2012-06-18,29.959999,32.080002,29.410000,31.410000,31.410000,42978900
2012-06-19,31.540001,32.180000,30.700001,31.910000,31.910000,30849000
2012-06-20,31.920000,31.930000,31.150000,31.600000,31.600000,15553600
2012-06-21,31.670000,32.500000,31.510000,31.840000,31.840000,21875300
2012-06-22,32.410000,33.450001,32.060001,33.049999,33.049999,74834000
2012-06-25,32.860001,33.020000,31.549999,32.060001,32.060001,24352900
2012-06-26,32.689999,33.439999,32.500000,33.099998,33.099998,24858700
2012-06-27,32.459999,32.900002,31.900000,32.230000,32.230000,28568000
2012-06-28,31.959999,32.189999,30.900000,31.360001,31.360001,17713300
2012-06-29,31.920000,31.990000,30.760000,31.100000,31.100000,19526900
2012-07-02,31.250000,31.730000,30.549999,30.770000,30.770000,14122000
2012-07-03,30.910000,31.440001,30.799999,31.200001,31.200001,8763600
2012-07-05,31.320000,31.629999,31.020000,31.469999,31.469999,10032100
2012-07-06,31.440001,31.900000,31.260000,31.730000,31.730000,10945600
2012-07-09,32.099998,32.880001,31.990000,32.169998,32.169998,17785200
2012-07-10,32.430000,32.480000,31.160000,31.469999,31.469999,14269500
2012-07-11,31.480000,31.559999,30.549999,30.969999,30.969999,13030300
2012-07-12,30.700001,31.400000,30.600000,30.809999,30.809999,11300700
2012-07-13,31.040001,31.070000,30.559999,30.719999,30.719999,8108300
2012-07-16,30.500000,30.500000,28.209999,28.250000,28.250000,24672100
2012-07-17,28.480000,28.590000,27.150000,28.090000,28.090000,30438600
2012-07-18,28.309999,29.290001,28.150000,29.110001,29.110001,16841800
2012-07-19,29.410000,29.500000,28.629999,29.000000,29.000000,13685100
2012-07-20,29.000000,29.469999,28.719999,28.760000,28.760000,11869100
2012-07-23,28.120001,29.000000,28.010000,28.750000,28.750000,12390700
2012-07-24,28.820000,29.450001,28.100000,28.450001,28.450001,11539800
2012-07-25,28.389999,29.490000,28.080000,29.340000,29.340000,17230200
2012-07-26,27.750000,28.230000,26.730000,26.850000,26.850000,64597400
2012-07-27,23.190001,24.540001,22.280001,23.709999,23.709999,123102300
2012-07-30,24.000000,24.040001,23.030001,23.150000,23.150000,29285900
2012-07-31,23.370001,23.370001,21.610001,21.709999,21.709999,56179400
2012-08-01,21.500000,21.580000,20.840000,20.879999,20.879999,44604400
2012-08-02,20.770000,20.840000,19.820000,20.040001,20.040001,56374500
2012-08-03,20.360001,22.160000,19.900000,21.090000,21.090000,80647000
2012-08-06,21.389999,22.150000,21.299999,21.920000,21.920000,27778900
2012-08-07,22.200001,22.450001,20.500000,20.719999,20.719999,36782900
2012-08-08,20.709999,21.150000,20.219999,20.719999,20.719999,29537400
2012-08-09,20.750000,21.170000,20.610001,21.010000,21.010000,15610700
2012-08-10,21.410000,21.820000,21.129999,21.809999,21.809999,25794700
2012-08-13,22.150000,22.450001,21.400000,21.600000,21.600000,24973100
2012-08-14,21.410000,21.600000,20.250000,20.379999,20.379999,39308800
2012-08-15,20.639999,21.410000,20.400000,21.200001,21.200001,47861100
2012-08-16,20.440001,20.480000,19.690001,19.870001,19.870001,157565300
2012-08-17,20.010000,20.080000,19.000000,19.049999,19.049999,129293400
2012-08-20,19.049999,20.129999,18.750000,20.010000,20.010000,101186600
2012-08-21,19.580000,19.980000,19.090000,19.160000,19.160000,70640600
2012-08-22,19.360001,19.530001,18.959999,19.440001,19.440001,49892200
2012-08-23,19.500000,19.730000,19.360001,19.440001,19.440001,32813700
2012-08-24,19.520000,19.680000,19.250000,19.410000,19.410000,29622200
2012-08-27,19.490000,19.530001,19.100000,19.150000,19.150000,20704000
2012-08-28,19.100000,19.379999,18.950001,19.340000,19.340000,25417000
2012-08-29,19.320000,19.379999,19.070000,19.100000,19.100000,16124700
2012-08-30,19.270000,19.450001,19.059999,19.090000,19.090000,30647500
2012-08-31,18.680000,18.700001,18.030001,18.059999,18.059999,58764200
2012-09-04,18.080000,18.270000,17.549999,17.730000,17.730000,46622400
2012-09-05,18.270000,18.750000,18.180000,18.580000,18.580000,60781800
2012-09-06,18.740000,19.260000,18.719999,18.959999,18.959999,46066500
2012-09-07,19.100000,19.420000,18.780001,18.980000,18.980000,36371700
2012-09-10,19.059999,19.200001,18.549999,18.809999,18.809999,24797800
2012-09-11,18.920000,19.580000,18.850000,19.430000,19.430000,50508200
2012-09-12,20.760000,21.160000,20.280001,20.930000,20.930000,121584000
2012-09-13,20.959999,21.480000,20.610001,20.709999,20.709999,65041600
2012-09-14,21.129999,22.080000,20.900000,22.000000,22.000000,72819800
2012-09-17,22.670000,22.750000,21.500000,21.520000,21.520000,50667600
2012-09-18,21.600000,21.980000,21.370001,21.870001,21.870001,36760500
2012-09-19,21.990000,23.370001,21.770000,23.290001,23.290001,78782800
2012-09-20,23.020000,23.240000,22.540001,22.590000,22.590000,57248900
2012-09-21,22.969999,23.240000,22.600000,22.860001,22.860001,51218100
2012-09-24,21.780001,21.980000,20.360001,20.790001,20.790001,79106500
2012-09-25,21.200001,21.209999,20.219999,20.280001,20.280001,46291700
2012-09-26,20.150000,20.780001,19.799999,20.620001,20.620001,38271900
2012-09-27,20.990000,21.000000,20.160000,20.320000,20.320000,30215900
2012-09-28,20.570000,21.950001,20.500000,21.660000,21.660000,65486000
2012-10-01,22.080000,22.590000,21.730000,21.990000,21.990000,51262700
2012-10-02,22.080000,22.490000,21.820000,22.270000,22.270000,29341400
2012-10-03,22.299999,22.490000,21.799999,21.830000,21.830000,32000100
2012-10-04,22.320000,22.400000,21.410000,21.950001,21.950001,46892100
2012-10-05,21.490000,21.629999,20.879999,20.910000,20.910000,40529300
2012-10-08,20.400000,20.750000,20.160000,20.400000,20.400000,32236700
2012-10-09,20.389999,20.549999,19.969999,20.230000,20.230000,27161800
2012-10-10,19.930000,19.940001,19.450001,19.639999,19.639999,39321800
2012-10-11,19.879999,19.959999,19.610001,19.750000,19.750000,21817300
2012-10-12,19.750000,19.799999,19.480000,19.520000,19.520000,18809400
2012-10-15,19.680000,19.879999,19.490000,19.520000,19.520000,20189700
2012-10-16,19.680000,19.690001,19.299999,19.480000,19.480000,21834700
2012-10-17,19.500000,20.480000,19.370001,19.879999,19.879999,44074500
2012-10-18,19.700001,19.790001,18.889999,18.980000,18.980000,52157400
2012-10-19,19.000000,19.059999,18.799999,19.000000,19.000000,34835000
2012-10-22,19.200001,19.430000,19.049999,19.320000,19.320000,32447300
2012-10-23,19.250000,19.799999,19.100000,19.500000,19.500000,78381200
2012-10-24,24.129999,24.250000,22.850000,23.230000,23.230000,228949900
2012-10-25,23.290001,23.309999,22.469999,22.559999,22.559999,76142000
2012-10-26,22.400000,22.879999,21.879999,21.940001,21.940001,73175800
2012-10-31,20.820000,21.500000,20.730000,21.110001,21.110001,99378200
2012-11-01,21.080000,21.440001,21.010000,21.209999,21.209999,37713900
2012-11-02,21.260000,21.690001,21.070000,21.180000,21.180000,38344400
2012-11-05,21.100000,21.480000,20.920000,21.250000,21.250000,31806700
2012-11-06,21.240000,21.370001,20.990000,21.170000,21.170000,29062700
2012-11-07,20.850000,20.950001,20.370001,20.469999,20.469999,33396800
2012-11-08,20.520000,20.730000,19.980000,19.990000,19.990000,34254600
2012-11-09,19.959999,20.000000,19.129999,19.209999,19.209999,42295500
2012-11-12,19.150000,20.170000,18.870001,20.070000,20.070000,67349200
2012-11-13,19.610001,20.110001,19.559999,19.860001,19.860001,71775100
2012-11-14,20.100000,22.500000,19.930000,22.360001,22.360001,229751000
2012-11-15,22.340000,22.500000,21.650000,22.170000,22.170000,78857700
2012-11-16,22.250000,23.930000,22.180000,23.559999,23.559999,107182200
2012-11-19,23.959999,24.120001,22.820000,22.920000,22.920000,85021300
2012-11-20,22.730000,23.900000,22.700001,23.100000,23.100000,46655300
2012-11-21,23.219999,24.530001,23.049999,24.320000,24.320000,89862400
2012-11-23,24.580000,24.680000,23.879999,24.000000,24.000000,29520900
2012-11-26,24.940001,26.090000,24.809999,25.940001,25.940001,123865000
2012-11-27,26.040001,26.500000,25.459999,26.150000,26.150000,85760600
2012-11-28,25.940001,26.490000,25.750000,26.360001,26.360001,49205600
2012-11-29,26.500000,27.520000,26.160000,27.320000,27.320000,88759700
2012-11-30,27.260000,28.000000,26.760000,28.000000,28.000000,127049600
2012-12-03,28.000000,28.879999,26.980000,27.040001,27.040001,123526100
2012-12-04,27.059999,27.760000,26.680000,27.459999,27.459999,72869200
2012-12-05,27.750000,27.900000,27.260000,27.709999,27.709999,58976300
2012-12-06,27.680000,27.750000,26.820000,26.969999,26.969999,46001500
2012-12-07,27.070000,27.780001,26.840000,27.490000,27.490000,51751900
2012-12-10,27.170000,28.170000,27.100000,27.840000,27.840000,50608500
2012-12-11,28.070000,28.240000,27.660000,27.980000,27.980000,77099100
2012-12-12,28.000000,28.139999,27.370001,27.580000,27.580000,46704200
2012-12-13,27.590000,28.750000,27.430000,28.240000,28.240000,81051600
2012-12-14,28.180000,28.330000,26.760000,26.809999,26.809999,91631600
2012-12-17,26.770000,27.000000,26.320000,26.750000,26.750000,57742500
2012-12-18,26.959999,27.910000,26.900000,27.709999,27.709999,60512900
2012-12-19,27.830000,28.219999,26.950001,27.410000,27.410000,61390300
2012-12-20,27.490000,27.600000,27.129999,27.360001,27.360001,35574800
2012-12-21,26.660000,27.010000,26.120001,26.260000,26.260000,54555200
2012-12-24,26.500000,26.959999,26.200001,26.930000,26.930000,28230100
2012-12-26,27.030001,27.180000,26.379999,26.510000,26.510000,33175400
2012-12-27,26.549999,26.799999,25.520000,26.049999,26.049999,43481700
2012-12-28,25.480000,26.110001,25.150000,25.910000,25.910000,56574800
2012-12-31,26.200001,26.990000,26.110001,26.620001,26.620001,60374500
2013-01-02,27.440001,28.180000,27.420000,28.000000,28.000000,69846400
2013-01-03,27.879999,28.469999,27.590000,27.770000,27.770000,63140600
2013-01-04,28.010000,28.930000,27.830000,28.760000,28.760000,72715400
2013-01-07,28.690001,29.790001,28.650000,29.420000,29.420000,83781800
2013-01-08,29.510000,29.600000,28.860001,29.059999,29.059999,45871300
2013-01-09,29.670000,30.600000,29.490000,30.590000,30.590000,104787700
2013-01-10,30.600000,31.450001,30.280001,31.299999,31.299999,95316400
2013-01-11,31.280001,31.959999,31.100000,31.719999,31.719999,89598000
2013-01-14,32.080002,32.209999,30.620001,30.950001,30.950001,98892800
2013-01-15,30.639999,31.709999,29.879999,30.100000,30.100000,173242600
2013-01-16,30.209999,30.350000,29.530001,29.850000,29.850000,75332700
2013-01-17,30.080000,30.420000,30.030001,30.139999,30.139999,40256700
2013-01-18,30.309999,30.440001,29.270000,29.660000,29.660000,49631500
2013-01-22,29.750000,30.889999,29.740000,30.730000,30.730000,55243300
2013-01-23,31.100000,31.500000,30.799999,30.820000,30.820000,48899800
2013-01-24,31.270000,31.490000,30.809999,31.080000,31.080000,43845100
2013-01-25,31.410000,31.930000,31.129999,31.540001,31.540001,54363600
2013-01-28,31.879999,32.509998,31.809999,32.470001,32.470001,59682500
2013-01-29,32.000000,32.070000,30.709999,30.790001,30.790001,72976500
2013-01-30,30.980000,31.490000,30.879999,31.240000,31.240000,87682100
2013-01-31,29.150000,31.469999,28.740000,30.980000,30.980000,190744900
2013-02-01,31.010000,31.020000,29.629999,29.730000,29.730000,85856700
2013-02-04,29.059999,29.200001,28.010000,28.110001,28.110001,92362200
2013-02-05,28.260000,28.959999,28.040001,28.639999,28.639999,47948200
2013-02-06,28.740000,29.290001,28.660000,29.049999,29.049999,38375900
2013-02-07,29.110001,29.150000,28.270000,28.650000,28.650000,34540100
2013-02-08,28.889999,29.170000,28.510000,28.549999,28.549999,37708800
2013-02-11,28.610001,28.680000,28.040001,28.260000,28.260000,37361800
2013-02-12,27.670000,28.160000,27.100000,27.370001,27.370001,93498700
2013-02-13,27.360001,28.320000,27.309999,27.910000,27.910000,50164000
2013-02-14,28.020000,28.629999,28.010000,28.500000,28.500000,35615800
2013-02-15,28.520000,28.750000,28.090000,28.320000,28.320000,33109300
2013-02-19,28.230000,29.080000,28.120001,28.930000,28.930000,49396400
2013-02-20,28.920000,29.049999,28.330000,28.459999,28.459999,42098200
2013-02-21,28.280001,28.549999,27.150000,27.280001,27.280001,49642300
2013-02-22,27.620001,27.629999,26.820000,27.129999,27.129999,36350200
2013-02-25,27.160000,27.639999,27.150000,27.270000,27.270000,34652000
2013-02-26,27.360001,27.459999,26.700001,27.389999,27.389999,31611700
2013-02-27,27.340000,27.340000,26.629999,26.870001,26.870001,44319700
2013-02-28,26.840000,27.299999,26.340000,27.250000,27.250000,83027800
2013-03-01,27.049999,28.120001,26.809999,27.780001,27.780001,54064800
2013-03-04,27.760000,28.059999,27.440001,27.719999,27.719999,32400700
2013-03-05,27.879999,28.180000,27.209999,27.520000,27.520000,40622200
2013-03-06,28.100000,28.129999,27.350000,27.450001,27.450001,33532600
2013-03-07,27.570000,28.680000,27.469999,28.580000,28.580000,74540200
2013-03-08,28.430000,28.469999,27.730000,27.959999,27.959999,44198900
2013-03-11,28.010000,28.639999,27.830000,28.139999,28.139999,35642100
2013-03-12,28.100000,28.320000,27.600000,27.830000,27.830000,27569600
2013-03-13,27.620001,27.650000,26.920000,27.080000,27.080000,39619500
2013-03-14,27.100000,27.430000,26.830000,27.040001,27.040001,27646400
2013-03-15,27.030001,27.059999,26.559999,26.650000,26.650000,31597400
2013-03-18,26.370001,26.790001,25.780001,26.490000,26.490000,26653700
2013-03-19,26.530001,26.900000,26.209999,26.549999,26.549999,25254200
2013-03-20,26.680000,26.690001,25.780001,25.860001,25.860001,44006500
2013-03-21,25.660000,26.110001,25.559999,25.740000,25.740000,24336100
2013-03-22,25.799999,26.010000,25.629999,25.730000,25.730000,18456300
2013-03-25,25.750000,25.799999,25.080000,25.129999,25.129999,39199000
2013-03-26,25.080000,25.480000,25.030001,25.209999,25.209999,26957200
2013-03-27,25.000000,26.280001,24.719999,26.090000,26.090000,52297400
2013-03-28,26.090000,26.170000,25.520000,25.580000,25.580000,28585700
2013-04-01,25.629999,25.889999,25.280001,25.530001,25.530001,22249300
2013-04-02,25.770000,26.120001,25.299999,25.420000,25.420000,35153300
2013-04-03,25.830000,26.389999,25.700001,26.250000,26.250000,48195200
2013-04-04,26.620001,27.230000,26.110001,27.070000,27.070000,82016800
2013-04-05,26.860001,27.799999,26.610001,27.389999,27.389999,64566600
2013-04-08,27.190001,27.200001,26.629999,26.850000,26.850000,27256000
2013-04-09,26.580000,26.889999,26.420000,26.590000,26.590000,21311100
2013-04-10,27.010000,27.840000,26.900000,27.570000,27.570000,45949400
2013-04-11,27.480000,28.100000,27.250000,28.020000,28.020000,33368500
2013-04-12,28.000000,28.000000,27.240000,27.400000,27.400000,28697400
2013-04-15,27.160000,27.480000,26.360001,26.520000,26.520000,30275400
2013-04-16,26.809999,27.110001,26.400000,26.920000,26.920000,27365900
2013-04-17,26.650000,27.200001,26.389999,26.629999,26.629999,26440600
2013-04-18,26.820000,26.820000,25.150000,25.690001,25.690001,39059000
2013-04-19,25.620001,25.959999,25.330000,25.730000,25.730000,20380900
2013-04-22,25.809999,26.360001,25.700001,25.969999,25.969999,25687600
2013-04-23,26.219999,26.330000,25.770000,25.980000,25.980000,25191500
2013-04-24,25.930000,26.400000,25.799999,26.110001,26.110001,19729900
2013-04-25,26.070000,26.400000,26.000000,26.139999,26.139999,17150000
2013-04-26,26.600000,27.620001,26.600000,26.850000,26.850000,33018000
2013-04-29,27.160000,27.410000,26.860001,26.980000,26.980000,29201100
2013-04-30,27.129999,27.850000,27.010000,27.770000,27.770000,36245700
2013-05-01,27.850000,27.920000,27.309999,27.430000,27.430000,64567600
2013-05-02,28.010000,29.020000,27.980000,28.969999,28.969999,104257000
2013-05-03,29.040001,29.070000,28.150000,28.309999,28.309999,58506400
2013-05-06,28.330000,28.459999,27.480000,27.570000,27.570000,43939400
2013-05-07,27.549999,27.850000,26.850000,26.889999,26.889999,41259100
2013-05-08,26.879999,27.299999,26.650000,27.120001,27.120001,34654900
2013-05-09,27.080000,27.549999,26.850000,27.040001,27.040001,33457200
2013-05-10,27.139999,27.299999,26.570000,26.680000,26.680000,30847100
2013-05-13,26.600000,27.330000,26.530001,26.820000,26.820000,29068800
2013-05-14,26.889999,27.280001,26.820000,27.070000,27.070000,24930300
2013-05-15,26.920000,26.990000,26.400000,26.600000,26.600000,30299800
2013-05-16,26.480000,26.549999,25.900000,26.129999,26.129999,35499100
2013-05-17,26.400000,26.600000,26.200001,26.250000,26.250000,29462700
2013-05-20,26.180000,26.190001,25.690001,25.760000,25.760000,42402900
2013-05-21,25.870001,26.080000,25.590000,25.660000,25.660000,26261300
2013-05-22,25.650000,25.850000,24.920000,25.160000,25.160000,45314500
2013-05-23,24.799999,25.530001,24.770000,25.059999,25.059999,37663100
2013-05-24,24.969999,24.969999,24.080000,24.309999,24.309999,58727900
2013-05-28,24.540001,24.540001,23.920000,24.100000,24.100000,50079700
2013-05-29,23.790001,23.809999,23.260000,23.320000,23.320000,64237800
2013-05-30,24.129999,24.780001,23.930000,24.549999,24.549999,60733200
2013-05-31,24.629999,24.950001,24.270000,24.350000,24.350000,35925000
2013-06-03,24.270000,24.320000,23.709999,23.850000,23.850000,35733800
2013-06-04,23.889999,23.930000,23.320000,23.520000,23.520000,34760800
2013-06-05,23.350000,23.709999,22.790001,22.900000,22.900000,53819700
2013-06-06,22.990000,23.090000,22.670000,22.969999,22.969999,31260700
2013-06-07,23.030001,23.400000,22.860001,23.290001,23.290001,38699200
2013-06-10,24.059999,24.600000,23.990000,24.330000,24.330000,58393000
2013-06-11,24.030001,24.350000,24.000000,24.030001,24.030001,29885900
2013-06-12,24.160000,24.260000,23.580000,23.770000,23.770000,26445800
2013-06-13,23.719999,23.830000,23.270000,23.730000,23.730000,31189300
2013-06-14,23.559999,23.889999,23.260000,23.629999,23.629999,30677100
2013-06-17,23.910000,24.250000,23.750000,24.020000,24.020000,33664500
2013-06-18,24.090000,24.690001,24.080000,24.209999,24.209999,36709100
2013-06-19,24.200001,25.190001,24.100000,24.309999,24.309999,31790600
2013-06-20,24.280001,24.750000,23.650000,23.900000,23.900000,42765600
2013-06-21,24.590000,24.700001,24.049999,24.530001,24.530001,45833900
2013-06-24,23.950001,24.110001,23.379999,23.940001,23.940001,40626000
2013-06-25,24.139999,24.430000,24.040001,24.250000,24.250000,24713200
2013-06-26,24.510000,24.650000,23.990000,24.160000,24.160000,29890300
2013-06-27,24.240000,24.840000,24.209999,24.660000,24.660000,34694100
2013-06-28,24.680000,24.980000,24.420000,24.879999,24.879999,96778900
2013-07-01,24.969999,25.059999,24.620001,24.809999,24.809999,20582200
2013-07-02,24.700001,24.770000,24.299999,24.410000,24.410000,18394100
2013-07-03,24.219999,24.709999,24.150000,24.520000,24.520000,10404400
2013-07-05,24.650000,24.660000,24.200001,24.370001,24.370001,20229500
2013-07-08,24.469999,25.040001,24.420000,24.709999,24.709999,27064600
2013-07-09,25.070000,25.490000,25.030001,25.480000,25.480000,30387900
2013-07-10,25.580000,25.830000,25.469999,25.799999,25.799999,26721800
2013-07-11,25.959999,26.000000,25.450001,25.809999,25.809999,26777400
2013-07-12,25.740000,25.930000,25.549999,25.910000,25.910000,16537900
2013-07-15,25.930000,26.430000,25.650000,26.280001,26.280001,24234000
2013-07-16,26.389999,26.750000,26.010000,26.320000,26.320000,30817600
2013-07-17,26.370001,26.780001,26.299999,26.650000,26.650000,21518500
2013-07-18,26.750000,26.770000,26.120001,26.180000,26.180000,24806900
2013-07-19,25.820000,26.110001,25.600000,25.879999,25.879999,46539700
2013-07-22,25.990000,26.129999,25.719999,26.049999,26.049999,27526300
2013-07-23,26.100000,26.299999,25.969999,26.129999,26.129999,28221600
2013-07-24,26.320000,26.530001,26.049999,26.510000,26.510000,82635600
2013-07-25,33.540001,34.880001,32.750000,34.360001,34.360001,365457900
2013-07-26,33.770000,34.730000,33.560001,34.009998,34.009998,136028900
2013-07-29,34.070000,35.630001,34.009998,35.430000,35.430000,124718800
2013-07-30,35.650002,37.959999,35.320000,37.630001,37.630001,173582800
2013-07-31,37.959999,38.310001,36.330002,36.799999,36.799999,154828700
2013-08-01,37.299999,38.290001,36.919998,37.490002,37.490002,106066500
2013-08-02,37.660000,38.490002,37.500000,38.049999,38.049999,73058500
2013-08-05,38.430000,39.320000,38.250000,39.189999,39.189999,79994800
2013-08-06,39.110001,39.250000,37.939999,38.549999,38.549999,63950800
2013-08-07,38.610001,38.939999,37.700001,38.869999,38.869999,68854800
2013-08-08,39.130001,39.189999,38.430000,38.540001,38.540001,41301000
2013-08-09,38.590000,38.740002,38.009998,38.500000,38.500000,43532300
2013-08-12,38.200001,38.500000,38.099998,38.220001,38.220001,31161000
2013-08-13,38.240002,38.320000,36.770000,37.020000,37.020000,65379200
2013-08-14,36.830002,37.549999,36.619999,36.650002,36.650002,48423900
2013-08-15,36.360001,37.070000,36.020000,36.560001,36.560001,56521100
2013-08-16,36.970001,37.490002,36.900002,37.080002,37.080002,45840800
2013-08-19,37.430000,38.279999,37.139999,37.810001,37.810001,57609600
2013-08-20,38.349998,38.580002,37.689999,38.410000,38.410000,57995200
2013-08-21,38.380001,38.849998,38.150002,38.320000,38.320000,46116900
2013-08-22,38.369999,38.750000,38.340000,38.549999,38.549999,21931200
2013-08-23,39.000000,40.630001,38.930000,40.549999,40.549999,86442300
2013-08-26,40.900002,41.939999,40.619999,41.340000,41.340000,94162400
2013-08-27,40.680000,41.200001,39.419998,39.639999,39.639999,72695100
2013-08-28,39.959999,40.849998,39.880001,40.549999,40.549999,57918200
2013-08-29,40.889999,41.779999,40.799999,41.279999,41.279999,58303400
2013-08-30,42.020000,42.259998,41.060001,41.290001,41.290001,67735100
2013-09-03,41.840000,42.160000,41.509998,41.869999,41.869999,48774900
2013-09-04,42.009998,42.169998,41.439999,41.779999,41.779999,42581900
2013-09-05,41.790001,42.770000,41.770000,42.660000,42.660000,50035400
2013-09-06,43.090000,44.610001,42.400002,43.950001,43.950001,117535700
2013-09-09,44.360001,44.790001,43.700001,44.040001,44.040001,75794700
2013-09-10,44.240002,44.259998,43.230000,43.599998,43.599998,54540300
2013-09-11,43.389999,45.090000,43.110001,45.040001,45.040001,72328300
2013-09-12,45.529999,45.619999,44.650002,44.750000,44.750000,68072300
2013-09-13,45.040001,45.080002,43.930000,44.310001,44.310001,52765300
2013-09-16,44.849998,44.939999,42.430000,42.509998,42.509998,70424200
2013-09-17,42.500000,45.439999,42.430000,45.070000,45.070000,91934600
2013-09-18,44.840000,45.470001,44.400002,45.230000,45.230000,79317000
2013-09-19,45.509998,46.049999,45.230000,45.980000,45.980000,63972400
2013-09-20,46.320000,47.599998,45.740002,47.490002,47.490002,115508400
2013-09-23,47.279999,47.549999,46.290001,47.189999,47.189999,75177000
2013-09-24,48.509998,49.660000,48.160000,48.450001,48.450001,136716100
2013-09-25,49.230000,49.540001,48.459999,49.459999,49.459999,87879700
2013-09-26,50.009998,50.599998,49.500000,50.389999,50.389999,98220100
2013-09-27,50.290001,51.279999,49.860001,51.240002,51.240002,81410500
2013-09-30,50.139999,51.599998,49.799999,50.230000,50.230000,100095000
2013-10-01,49.970001,51.029999,49.450001,50.419998,50.419998,98114000
2013-10-02,50.130001,51.099998,49.950001,50.279999,50.279999,62834000
2013-10-03,50.470001,50.720001,49.060001,49.180000,49.180000,82045000
2013-10-04,49.770000,51.160000,49.570000,51.040001,51.040001,74447000
2013-10-07,50.730000,51.290001,50.400002,50.520000,50.520000,57204000
2013-10-08,50.599998,50.599998,47.080002,47.139999,47.139999,136081000
2013-10-09,47.380001,47.840000,45.259998,46.770000,46.770000,147297000
2013-10-10,47.869999,49.680000,47.830002,49.049999,49.049999,99774000
2013-10-11,49.180000,49.869999,48.790001,49.110001,49.110001,58428000
2013-10-14,48.310001,49.630001,47.910000,49.509998,49.509998,68781000
2013-10-15,49.990002,51.000000,49.180000,49.500000,49.500000,81167000
2013-10-16,50.040001,51.240002,49.900002,51.139999,51.139999,64678000
2013-10-17,51.119999,52.220001,50.950001,52.209999,52.209999,71522000
2013-10-18,54.180000,54.830002,53.599998,54.220001,54.220001,88260000
2013-10-21,54.680000,54.810001,53.509998,53.849998,53.849998,58235000
2013-10-22,54.330002,54.759998,52.200001,52.680000,52.680000,83204000
2013-10-23,51.750000,52.250000,51.130001,51.900002,51.900002,57207000
2013-10-24,52.380001,52.840000,51.590000,52.450001,52.450001,46775000
2013-10-25,53.180000,53.240002,51.880001,51.950001,51.950001,45085000
2013-10-28,51.540001,51.700001,49.610001,50.230000,50.230000,73472000
2013-10-29,50.730000,50.790001,49.250000,49.400002,49.400002,102143000
2013-10-30,50.000000,50.209999,48.750000,49.009998,49.009998,127073000
2013-10-31,47.160000,52.000000,46.500000,50.209999,50.209999,248809000
2013-11-01,50.849998,52.090000,49.720001,49.750000,49.750000,95033000
2013-11-04,49.369999,49.750000,48.020000,48.220001,48.220001,80371000
2013-11-05,47.790001,50.180000,47.509998,50.110001,50.110001,76835000
2013-11-06,50.259998,50.450001,48.709999,49.119999,49.119999,67889000
2013-11-07,49.240002,49.869999,47.299999,47.560001,47.560001,97128000
2013-11-08,47.810001,48.650002,47.250000,47.529999,47.529999,70731000
2013-11-11,47.040001,47.529999,45.730000,46.200001,46.200001,80910000
2013-11-12,46.000000,47.369999,45.830002,46.610001,46.610001,68196000
2013-11-13,46.230000,48.740002,46.060001,48.709999,48.709999,79245000
2013-11-14,48.700001,49.570000,48.029999,48.990002,48.990002,75117000
2013-11-15,49.110001,49.480000,48.709999,49.009998,49.009998,42453000
2013-11-18,48.470001,48.840000,45.799999,45.830002,45.830002,85910000
2013-11-19,46.259998,47.000000,45.720001,46.360001,46.360001,75602000
2013-11-20,46.610001,47.549999,46.310001,46.430000,46.430000,53933000
2013-11-21,46.990002,47.459999,46.689999,46.700001,46.700001,34886000
2013-11-22,47.040001,47.270000,45.959999,46.230000,46.230000,40545000
2013-11-25,46.360001,46.650002,44.040001,44.820000,44.820000,82565000
2013-11-26,44.660000,46.169998,43.549999,45.889999,45.889999,82016000
2013-11-27,45.970001,46.669998,45.529999,46.490002,46.490002,44993000
2013-11-29,46.750000,47.209999,46.500000,47.009998,47.009998,22953900
2013-12-02,46.900002,47.540001,46.259998,47.060001,47.060001,50774000
2013-12-03,46.750000,47.200001,46.290001,46.730000,46.730000,32086000
2013-12-04,46.459999,48.770000,46.259998,48.619999,48.619999,60890000
2013-12-05,48.150002,48.700001,47.869999,48.340000,48.340000,43855000
2013-12-06,48.980000,49.389999,47.709999,47.939999,47.939999,42938000
2013-12-09,48.090000,48.970001,47.740002,48.840000,48.840000,36056000
2013-12-10,48.639999,50.770000,48.540001,50.250000,50.250000,68479000
2013-12-11,50.549999,50.770000,49.009998,49.380001,49.380001,65776000
2013-12-12,51.049999,52.070000,50.660000,51.830002,51.830002,92723000
2013-12-13,51.660000,53.500000,51.340000,53.320000,53.320000,82641000
2013-12-16,53.250000,54.500000,52.910000,53.810001,53.810001,85119000
2013-12-17,54.759998,55.180000,54.240002,54.860001,54.860001,78751000
2013-12-18,54.860001,55.889999,53.750000,55.570000,55.570000,76003000
2013-12-19,54.330002,55.189999,53.950001,55.049999,55.049999,89753200
2013-12-20,54.930000,55.150002,54.230000,55.119999,55.119999,239824000
2013-12-23,55.500000,58.320000,55.450001,57.770000,57.770000,98297000
2013-12-24,58.270000,58.580002,56.910000,57.959999,57.959999,46617800
2013-12-26,58.320000,58.380001,57.369999,57.730000,57.730000,55101000
2013-12-27,57.480000,57.680000,55.250000,55.439999,55.439999,60466000
2013-12-30,54.930000,55.180000,53.430000,53.709999,53.709999,68307000
2013-12-31,54.119999,54.860001,53.910000,54.650002,54.650002,43076200
2014-01-02,54.830002,55.220001,54.189999,54.709999,54.709999,43195500
2014-01-03,55.020000,55.650002,54.529999,54.560001,54.560001,38246200
2014-01-06,54.419998,57.259998,54.049999,57.200001,57.200001,68852600
2014-01-07,57.700001,58.549999,57.220001,57.919998,57.919998,77207400
2014-01-08,57.599998,58.410000,57.230000,58.230000,58.230000,56682400
2014-01-09,58.650002,58.959999,56.650002,57.220001,57.220001,92253300
2014-01-10,57.130001,58.299999,57.060001,57.939999,57.939999,42449500
2014-01-13,57.910000,58.250000,55.380001,55.910000,55.910000,63010900
2014-01-14,56.459999,57.779999,56.099998,57.740002,57.740002,37503600
2014-01-15,57.980000,58.570000,57.270000,57.599998,57.599998,33663400
2014-01-16,57.259998,58.020000,56.830002,57.189999,57.189999,34541800
2014-01-17,57.299999,57.820000,56.070000,56.299999,56.299999,40849200
2014-01-21,56.599998,58.580002,56.500000,58.509998,58.509998,48669200
2014-01-22,58.849998,59.310001,57.099998,57.509998,57.509998,61352900
2014-01-23,56.369999,56.680000,55.689999,56.630001,56.630001,47951800
2014-01-24,56.150002,56.419998,54.400002,54.450001,54.450001,55200700
2014-01-27,54.730000,54.939999,51.849998,53.549999,53.549999,73924100
2014-01-28,54.020000,55.279999,54.000000,55.139999,55.139999,48191200
2014-01-29,54.610001,54.950001,53.189999,53.529999,53.529999,92995600
2014-01-30,62.119999,62.500000,60.459999,61.080002,61.080002,150178900
2014-01-31,60.470001,63.369999,60.169998,62.570000,62.570000,87794600
2014-02-03,63.029999,63.770000,60.700001,61.480000,61.480000,74866600
2014-02-04,62.049999,63.139999,61.820000,62.750000,62.750000,45985500
2014-02-05,62.740002,63.160000,61.270000,62.189999,62.189999,51685100
2014-02-06,61.459999,62.779999,61.459999,62.160000,62.160000,42086500
2014-02-07,62.270000,64.570000,62.220001,64.320000,64.320000,60704300
2014-02-10,64.300003,64.489998,63.470001,63.549999,63.549999,43666100
2014-02-11,63.750000,65.000000,63.349998,64.849998,64.849998,45675600
2014-02-12,64.919998,65.059998,64.050003,64.449997,64.449997,47282100
2014-02-13,64.180000,67.330002,64.050003,67.330002,67.330002,61911700
2014-02-14,67.500000,67.580002,66.720001,67.089996,67.089996,36694900
2014-02-18,66.940002,67.540001,66.070000,67.300003,67.300003,43809900
2014-02-19,67.050003,69.080002,67.000000,68.059998,68.059998,62087100
2014-02-20,67.730003,70.110001,65.730003,69.629997,69.629997,130928900
2014-02-21,69.690002,69.959999,68.449997,68.589996,68.589996,70932400
2014-02-24,68.739998,71.440002,68.540001,70.779999,70.779999,76620300
2014-02-25,70.949997,71.000000,69.449997,69.849998,69.849998,52077000
2014-02-26,70.190002,71.220001,68.849998,69.260002,69.260002,55322700
2014-02-27,69.339996,70.010002,68.870003,68.940002,68.940002,41653700
2014-02-28,69.470001,69.879997,67.379997,68.459999,68.459999,66783700
2014-03-03,66.959999,68.050003,66.510002,67.410004,67.410004,56824100
2014-03-04,68.660004,68.900002,67.620003,68.800003,68.800003,42013500
2014-03-05,69.690002,71.970001,69.620003,71.570000,71.570000,74567700
2014-03-06,71.879997,71.889999,70.250000,70.839996,70.839996,46026500
2014-03-07,71.080002,71.180000,69.470001,69.800003,69.800003,38927000
2014-03-10,70.769997,72.150002,70.510002,72.029999,72.029999,59871600
2014-03-11,72.500000,72.589996,69.959999,70.099998,70.099998,59408300
2014-03-12,69.860001,71.349998,69.000000,70.879997,70.879997,46340500
2014-03-13,71.290001,71.349998,68.150002,68.830002,68.830002,57091000
2014-03-14,68.489998,69.430000,67.459999,67.720001,67.720001,48227000
2014-03-17,68.180000,68.949997,66.620003,68.739998,68.739998,52197000
2014-03-18,68.760002,69.599998,68.300003,69.190002,69.190002,40827000
2014-03-19,69.169998,69.290001,67.470001,68.239998,68.239998,43981000
2014-03-20,68.010002,68.230003,66.820000,66.970001,66.970001,44439000
2014-03-21,67.529999,67.919998,66.180000,67.239998,67.239998,59999900
2014-03-24,67.190002,67.360001,63.360001,64.099998,64.099998,85696000
2014-03-25,64.889999,66.190002,63.779999,64.889999,64.889999,68786000
2014-03-26,64.739998,64.949997,60.369999,60.389999,60.389999,97503900
2014-03-27,60.509998,61.900002,57.980000,60.970001,60.970001,112650000
2014-03-28,61.340000,61.950001,59.340000,60.009998,60.009998,67052000
2014-03-31,60.779999,61.520000,59.869999,60.240002,60.240002,53011000
2014-04-01,60.459999,62.660000,60.240002,62.619999,62.619999,59291000
2014-04-02,63.209999,63.910000,62.209999,62.720001,62.720001,66277000
2014-04-03,62.549999,63.169998,59.130001,59.490002,59.490002,83859000
2014-04-04,59.939999,60.200001,56.320000,56.750000,56.750000,125214400
2014-04-07,55.900002,58.000000,55.439999,56.950001,56.950001,108488000
2014-04-08,57.680000,58.709999,57.169998,58.189999,58.189999,78836000
2014-04-09,59.630001,62.459999,59.189999,62.410000,62.410000,100215000
2014-04-10,63.080002,63.180000,58.680000,59.160000,59.160000,114988000
2014-04-11,57.599998,60.310001,57.310001,58.529999,58.529999,91452000
2014-04-14,60.090000,60.450001,57.779999,58.889999,58.889999,72325000
2014-04-15,59.290001,59.680000,55.880001,59.090000,59.090000,108623000
2014-04-16,59.790001,60.189999,57.740002,59.720001,59.720001,78774000
2014-04-17,59.299999,60.580002,58.720001,58.939999,58.939999,88040000
2014-04-21,59.459999,61.240002,59.150002,61.240002,61.240002,60364000
2014-04-22,62.650002,63.439999,62.220001,63.029999,63.029999,60631000
2014-04-23,63.450001,63.480000,61.259998,61.360001,61.360001,95908700
2014-04-24,63.599998,63.650002,59.770000,60.869999,60.869999,138769000
2014-04-25,59.970001,60.009998,57.570000,57.709999,57.709999,92502000
2014-04-28,58.049999,58.310001,54.660000,56.139999,56.139999,107758000
2014-04-29,56.090000,58.279999,55.840000,58.150002,58.150002,75557000
2014-04-30,57.580002,59.849998,57.160000,59.779999,59.779999,76093000
2014-05-01,60.430000,62.279999,60.209999,61.150002,61.150002,82429000
2014-05-02,61.299999,61.889999,60.180000,60.459999,60.459999,54189000
2014-05-05,59.669998,61.349998,59.180000,61.220001,61.220001,46057000
2014-05-06,60.980000,61.150002,58.490002,58.529999,58.529999,55901000
2014-05-07,58.770000,59.299999,56.259998,57.389999,57.389999,78587000
2014-05-08,57.230000,58.820000,56.500000,56.759998,56.759998,61251000
2014-05-09,56.849998,57.650002,56.380001,57.240002,57.240002,52584000
2014-05-12,57.980000,59.900002,57.980000,59.830002,59.830002,48575000
2014-05-13,59.660000,60.889999,59.509998,59.830002,59.830002,48525000
2014-05-14,59.529999,60.450001,58.950001,59.230000,59.230000,47429000
2014-05-15,59.259998,59.380001,57.520000,57.919998,57.919998,56814000
2014-05-16,58.310001,58.450001,57.310001,58.020000,58.020000,47933000
2014-05-19,57.889999,59.560001,57.570000,59.209999,59.209999,43034000
2014-05-20,59.500000,60.189999,58.180000,58.560001,58.560001,53931000
2014-05-21,58.560001,60.500000,58.250000,60.490002,60.490002,58992000
2014-05-22,60.939999,61.480000,60.400002,60.520000,60.520000,54200000
2014-05-23,60.410000,61.450001,60.150002,61.349998,61.349998,38294000
2014-05-27,61.619999,63.509998,61.570000,63.480000,63.480000,55682000
2014-05-28,63.389999,64.139999,62.619999,63.509998,63.509998,47795000
2014-05-29,63.840000,64.300003,63.509998,63.830002,63.830002,42700000
2014-05-30,63.950001,64.169998,62.560001,63.299999,63.299999,45253500
2014-06-02,63.230000,63.590000,62.049999,63.080002,63.080002,35996000
2014-06-03,62.619999,63.419998,62.320000,62.869999,62.869999,32217000
2014-06-04,62.450001,63.590000,62.070000,63.340000,63.340000,36514000
2014-06-05,63.660000,64.360001,62.820000,63.189999,63.189999,47352000
2014-06-06,63.369999,63.480000,62.150002,62.500000,62.500000,42442000
2014-06-09,62.400002,63.340000,61.790001,62.880001,62.880001,37617000
2014-06-10,63.529999,65.820000,63.500000,65.769997,65.769997,69338000
2014-06-11,65.320000,65.800003,64.900002,65.779999,65.779999,44242000
2014-06-12,65.849998,66.470001,64.059998,64.290001,64.290001,55730000
2014-06-13,64.699997,64.970001,63.830002,64.500000,64.500000,29419000
2014-06-16,64.160004,64.879997,63.750000,64.190002,64.190002,31046000
2014-06-17,64.099998,64.879997,63.930000,64.400002,64.400002,27715000
2014-06-18,64.489998,65.750000,64.050003,65.599998,65.599998,35570000
2014-06-19,65.459999,65.580002,64.209999,64.339996,64.339996,34245000
2014-06-20,64.459999,64.809998,63.349998,64.500000,64.500000,46466000
2014-06-23,64.320000,65.660004,64.220001,65.370003,65.370003,34560000
2014-06-24,65.360001,67.169998,65.269997,65.720001,65.720001,57335000
2014-06-25,65.580002,67.480003,65.570000,67.440002,67.440002,44308000
2014-06-26,68.000000,68.000000,66.900002,67.129997,67.129997,47714000
2014-06-27,67.309998,67.699997,66.839996,67.599998,67.599998,46461000
2014-06-30,67.459999,67.919998,67.129997,67.290001,67.290001,27102800
2014-07-01,67.580002,68.440002,67.389999,68.059998,68.059998,33243000
2014-07-02,68.040001,68.300003,65.790001,66.449997,66.449997,41895000
2014-07-03,66.860001,67.000000,65.760002,66.290001,66.290001,25203200
2014-07-07,66.300003,66.570000,65.120003,65.290001,65.290001,28745000
2014-07-08,65.059998,65.559998,62.209999,62.759998,62.759998,68926000
2014-07-09,63.410000,65.120003,63.150002,64.970001,64.970001,51432000
2014-07-10,63.310001,65.339996,63.049999,64.870003,64.870003,44422000
2014-07-11,65.279999,66.589996,64.790001,66.339996,66.339996,39212000
2014-07-14,67.129997,68.169998,66.900002,67.900002,67.900002,38537000
2014-07-15,67.959999,68.089996,66.260002,67.169998,67.169998,44213200
2014-07-16,67.540001,67.940002,67.070000,67.660004,67.660004,29541600
2014-07-17,67.029999,67.849998,66.040001,66.410004,66.410004,38188000
2014-07-18,66.800003,68.459999,66.160004,68.419998,68.419998,42456000
2014-07-21,68.809998,69.959999,68.500000,69.400002,69.400002,49539000
2014-07-22,69.760002,69.769997,68.610001,69.269997,69.269997,40398000
2014-07-23,69.739998,71.330002,69.610001,71.290001,71.290001,78435000
2014-07-24,75.959999,76.739998,74.510002,74.980003,74.980003,124168000
2014-07-25,74.989998,75.669998,74.660004,75.190002,75.190002,45917000
2014-07-28,75.169998,75.500000,73.849998,74.919998,74.919998,41725000
2014-07-29,74.720001,74.919998,73.419998,73.709999,73.709999,41324000
2014-07-30,74.209999,75.190002,74.129997,74.680000,74.680000,36853000
2014-07-31,74.000000,74.169998,72.440002,72.650002,72.650002,43992000
2014-08-01,72.220001,73.220001,71.550003,72.360001,72.360001,43535000
2014-08-04,72.360001,73.879997,72.360001,73.510002,73.510002,30777000
2014-08-05,73.199997,73.589996,72.180000,72.690002,72.690002,34986000
2014-08-06,72.019997,73.720001,71.790001,72.470001,72.470001,30986000
2014-08-07,73.000000,74.000000,72.699997,73.169998,73.169998,38141000
2014-08-08,73.400002,73.430000,72.559998,73.059998,73.059998,27202000
2014-08-11,73.459999,73.910004,73.059998,73.440002,73.440002,24591000
2014-08-12,73.089996,73.330002,72.220001,72.830002,72.830002,27419000
2014-08-13,73.120003,74.250000,73.050003,73.769997,73.769997,29266000
2014-08-14,73.970001,74.379997,73.690002,74.300003,74.300003,22207000
2014-08-15,74.320000,74.650002,73.000000,73.629997,73.629997,38846600
2014-08-18,74.000000,74.720001,73.959999,74.589996,74.589996,23974000
2014-08-19,74.809998,75.580002,74.510002,75.290001,75.290001,26679000
2014-08-20,74.970001,75.180000,74.620003,74.809998,74.809998,22917000
2014-08-21,74.919998,75.190002,74.410004,74.570000,74.570000,20102000
2014-08-22,74.339996,74.730003,73.570000,74.570000,74.570000,20897000
2014-08-25,74.940002,75.279999,74.790001,75.019997,75.019997,19734000
2014-08-26,75.000000,75.989998,74.730003,75.959999,75.959999,23993000
2014-08-27,75.269997,75.489998,74.459999,74.629997,74.629997,36323000
2014-08-28,74.000000,74.430000,73.730003,73.860001,73.860001,21947000
2014-08-29,74.300003,74.820000,74.010002,74.820000,74.820000,26241000
2014-09-02,75.010002,76.699997,74.820000,76.680000,76.680000,34979000
2014-09-03,77.139999,77.480003,75.599998,75.830002,75.830002,32389000
2014-09-04,75.889999,76.930000,75.529999,75.949997,75.949997,26676000
2014-09-05,76.099998,77.379997,75.599998,77.260002,77.260002,29476000
2014-09-08,77.260002,78.169998,77.010002,77.889999,77.889999,28183000
2014-09-09,77.589996,78.169998,76.199997,76.669998,76.669998,28882000
2014-09-10,76.519997,77.949997,76.510002,77.430000,77.430000,29909000
2014-09-11,77.129997,78.360001,77.050003,77.919998,77.919998,32219000
2014-09-12,78.019997,78.300003,77.099998,77.480003,77.480003,26676800
2014-09-15,77.150002,77.250000,73.430000,74.580002,74.580002,49679000
2014-09-16,73.519997,76.230003,73.070000,76.080002,76.080002,37742000
2014-09-17,75.959999,77.250000,75.570000,76.430000,76.430000,28693000
2014-09-18,76.769997,77.330002,76.519997,77.000000,77.000000,23031000
2014-09-19,77.400002,78.300003,76.440002,77.910004,77.910004,76671000
2014-09-22,77.000000,77.529999,75.949997,76.800003,76.800003,31961000
2014-09-23,76.330002,78.629997,76.040001,78.290001,78.290001,36814000
2014-09-24,78.099998,78.620003,77.510002,78.540001,78.540001,30680000
2014-09-25,78.599998,78.940002,77.129997,77.220001,77.220001,37533000
2014-09-26,77.589996,78.839996,77.330002,78.790001,78.790001,28872000
2014-09-29,78.120003,79.199997,77.910004,79.000000,79.000000,34031000
2014-09-30,79.349998,79.709999,78.599998,79.040001,79.040001,35899000
2014-10-01,78.779999,78.820000,75.900002,76.550003,76.550003,55090000
2014-10-02,76.570000,77.480003,75.639999,77.080002,77.080002,36488000
2014-10-03,77.760002,78.059998,77.260002,77.440002,77.440002,23340000
2014-10-06,77.190002,77.889999,76.849998,77.559998,77.559998,25729000
2014-10-07,77.050003,77.949997,76.239998,76.290001,76.290001,25317000
2014-10-08,76.180000,77.709999,75.099998,77.519997,77.519997,32976000
2014-10-09,77.279999,77.760002,75.849998,75.910004,75.910004,32487000
2014-10-10,75.589996,76.500000,72.760002,72.910004,72.910004,52146000
2014-10-13,73.230003,74.779999,72.519997,72.989998,72.989998,43938000
2014-10-14,74.000000,74.180000,72.050003,73.589996,73.589996,50299000
2014-10-15,71.690002,73.800003,70.320000,73.209999,73.209999,61528000
2014-10-16,70.790001,73.349998,70.580002,72.629997,72.629997,53529000
2014-10-17,74.230003,76.000000,73.750000,75.949997,75.949997,76342000
2014-10-20,75.599998,77.089996,75.379997,76.949997,76.949997,34701000
2014-10-21,77.559998,78.739998,77.150002,78.690002,78.690002,32252000
2014-10-22,78.820000,79.849998,78.010002,78.370003,78.370003,41862000
2014-10-23,79.379997,80.629997,79.010002,80.040001,80.040001,35056000
2014-10-24,80.199997,80.820000,79.320000,80.669998,80.669998,32248000
2014-10-27,80.739998,80.800003,79.760002,80.279999,80.279999,30169000
2014-10-28,80.180000,81.160004,79.570000,80.769997,80.769997,74212000
2014-10-29,75.449997,76.879997,74.779999,75.860001,75.860001,106120000
2014-10-30,75.050003,75.349998,72.900002,74.110001,74.110001,83270000
2014-10-31,74.930000,75.699997,74.449997,74.989998,74.989998,44544000
2014-11-03,75.470001,75.519997,73.699997,73.879997,73.879997,40727000
2014-11-04,74.230003,75.769997,73.650002,75.760002,75.760002,39326000
2014-11-05,76.510002,76.800003,74.419998,74.830002,74.830002,35913000
2014-11-06,74.889999,75.599998,74.309998,75.260002,75.260002,21383000
2014-11-07,75.389999,75.860001,75.019997,75.599998,75.599998,20774000
2014-11-10,75.360001,75.480003,74.610001,75.000000,75.000000,21575100
2014-11-11,74.949997,74.980003,74.029999,74.610001,74.610001,18715700
2014-11-12,74.279999,75.139999,73.540001,74.720001,74.720001,26536600
2014-11-13,74.739998,75.239998,73.639999,74.250000,74.250000,26448500
2014-11-14,74.269997,74.930000,74.040001,74.879997,74.879997,19476900
2014-11-17,74.879997,75.660004,73.879997,74.239998,74.239998,28701200
2014-11-18,74.449997,74.800003,73.900002,74.339996,74.339996,20690500
2014-11-19,74.010002,74.540001,73.110001,73.330002,73.330002,25441200
2014-11-20,72.800003,73.989998,72.510002,73.599998,73.599998,19154900
2014-11-21,74.500000,74.500000,73.500000,73.750000,73.750000,23060400
2014-11-24,73.540001,74.349998,73.349998,74.010002,74.010002,22103800
2014-11-25,74.209999,75.739998,74.129997,75.629997,75.629997,32250200
2014-11-26,75.529999,77.779999,75.510002,77.620003,77.620003,32695300
2014-11-28,77.669998,78.269997,77.230003,77.699997,77.699997,15992000
2014-12-01,77.260002,77.309998,74.800003,75.099998,75.099998,31789900
2014-12-02,75.330002,75.910004,75.040001,75.459999,75.459999,16773900
2014-12-03,75.379997,75.730003,74.400002,74.879997,74.879997,16689900
2014-12-04,74.830002,75.550003,74.660004,75.239998,75.239998,14362800
2014-12-05,75.800003,76.760002,75.360001,76.360001,76.360001,24306400
2014-12-08,76.180000,77.250000,75.400002,76.519997,76.519997,25733900
2014-12-09,75.199997,76.930000,74.779999,76.839996,76.839996,25358600
2014-12-10,76.650002,77.550003,76.070000,76.180000,76.180000,32210500
2014-12-11,76.519997,78.519997,76.480003,77.730003,77.730003,33462100
2014-12-12,77.160004,78.879997,77.019997,77.830002,77.830002,28091600
2014-12-15,78.459999,78.580002,76.559998,76.989998,76.989998,29396500
2014-12-16,76.190002,77.389999,74.589996,74.690002,74.690002,31554600
2014-12-17,75.010002,76.410004,74.900002,76.110001,76.110001,29203900
2014-12-18,76.889999,78.400002,76.510002,78.400002,78.400002,34222100
2014-12-19,78.750000,80.000000,78.330002,79.879997,79.879997,43335000
2014-12-22,80.080002,81.889999,80.000000,81.449997,81.449997,31395800
2014-12-23,82.019997,82.169998,80.400002,80.610001,80.610001,19865800
2014-12-24,81.029999,81.430000,80.750000,80.769997,80.769997,7685500
2014-12-26,81.019997,81.279999,80.510002,80.779999,80.779999,10647400
2014-12-29,80.489998,80.959999,79.709999,80.019997,80.019997,14134700
2014-12-30,79.849998,80.589996,79.099998,79.220001,79.220001,14370800
2014-12-31,79.540001,79.800003,77.860001,78.019997,78.019997,19935400
2015-01-02,78.580002,78.930000,77.699997,78.449997,78.449997,18177500
2015-01-05,77.980003,79.250000,76.860001,77.190002,77.190002,26452200
2015-01-06,77.230003,77.589996,75.360001,76.150002,76.150002,27399300
2015-01-07,76.760002,77.360001,75.820000,76.150002,76.150002,22045300
2015-01-08,76.739998,78.230003,76.080002,78.180000,78.180000,23961000
2015-01-09,78.199997,78.620003,77.199997,77.739998,77.739998,21157000
2015-01-12,77.839996,78.000000,76.209999,76.720001,76.720001,19190200
2015-01-13,77.230003,78.080002,75.849998,76.449997,76.449997,25179600
2015-01-14,76.419998,77.199997,76.029999,76.279999,76.279999,25918600
2015-01-15,76.400002,76.570000,73.540001,74.050003,74.050003,34134000
2015-01-16,74.040001,75.320000,73.839996,75.180000,75.180000,21791500
2015-01-20,75.720001,76.309998,74.820000,76.239998,76.239998,22821600
2015-01-21,76.160004,77.300003,75.849998,76.739998,76.739998,25096700
2015-01-22,77.169998,77.750000,76.680000,77.650002,77.650002,19519500
2015-01-23,77.650002,78.190002,77.040001,77.830002,77.830002,16746500
2015-01-26,77.980003,78.470001,77.290001,77.500000,77.500000,19260800
2015-01-27,76.709999,76.879997,75.629997,75.779999,75.779999,20110000
2015-01-28,76.900002,77.639999,76.000000,76.239998,76.239998,53306400
2015-01-29,76.849998,78.019997,74.209999,78.000000,78.000000,61293500
2015-01-30,78.000000,78.160004,75.750000,75.910004,75.910004,42649500
2015-02-02,76.110001,76.139999,73.750000,74.989998,74.989998,41955300
2015-02-03,75.190002,75.580002,73.860001,75.400002,75.400002,26957700
2015-02-04,75.089996,76.349998,75.010002,75.629997,75.629997,20277400
2015-02-05,75.709999,75.980003,75.209999,75.610001,75.610001,15062600
2015-02-06,75.680000,75.699997,74.250000,74.470001,74.470001,21211000
2015-02-09,74.050003,74.830002,73.449997,74.440002,74.440002,16194300
2015-02-10,74.849998,75.339996,74.500000,75.190002,75.190002,15811300
2015-02-11,75.089996,76.750000,75.029999,76.510002,76.510002,20877400
2015-02-12,76.860001,76.870003,75.889999,76.230003,76.230003,17235000
2015-02-13,76.459999,76.480003,75.500000,75.739998,75.739998,18621900
2015-02-17,75.300003,76.910004,75.080002,75.599998,75.599998,25254400
2015-02-18,75.940002,76.900002,75.449997,76.709999,76.709999,22426400
2015-02-19,76.989998,79.839996,76.949997,79.419998,79.419998,45851200
2015-02-20,79.550003,80.339996,79.199997,79.900002,79.900002,36931700
2015-02-23,79.959999,80.190002,78.379997,78.839996,78.839996,24139100
2015-02-24,78.500000,79.480003,78.099998,78.449997,78.449997,18897100
2015-02-25,78.500000,80.199997,78.500000,79.559998,79.559998,25593800
2015-02-26,79.879997,81.370003,79.720001,80.410004,80.410004,31111900
2015-02-27,80.680000,81.230003,78.620003,78.970001,78.970001,30739200
2015-03-02,79.000000,79.860001,78.519997,79.750000,79.750000,21662500
2015-03-03,79.610001,79.699997,78.519997,79.599998,79.599998,18635000
2015-03-04,79.300003,81.150002,78.849998,80.900002,80.900002,28126700
2015-03-05,81.230003,81.989998,81.050003,81.209999,81.209999,27825700
2015-03-06,80.900002,81.330002,79.830002,80.010002,80.010002,24488600
2015-03-09,79.680000,79.910004,78.629997,79.440002,79.440002,18925100
2015-03-10,78.500000,79.260002,77.550003,77.550003,77.550003,23067100
2015-03-11,77.800003,78.430000,77.260002,77.570000,77.570000,20215700
2015-03-12,78.099998,79.050003,77.910004,78.930000,78.930000,16093300
2015-03-13,78.599998,79.379997,77.680000,78.050003,78.050003,18557300
2015-03-16,77.959999,78.120003,77.360001,78.070000,78.070000,19305400
2015-03-17,78.360001,79.779999,78.339996,79.360001,79.360001,22170000
2015-03-18,79.250000,81.239998,79.169998,80.910004,80.910004,36912400
2015-03-19,81.120003,83.000000,81.000000,82.750000,82.750000,42099500
2015-03-20,83.389999,84.599998,83.070000,83.800003,83.800003,44466300
2015-03-23,83.919998,84.959999,83.300003,84.430000,84.430000,27357300
2015-03-24,84.709999,86.070000,84.519997,85.309998,85.309998,32576500
2015-03-25,85.500000,85.519997,82.919998,82.919998,82.919998,37436100
2015-03-26,82.720001,83.769997,82.139999,83.010002,83.010002,32794800
2015-03-27,83.379997,83.949997,82.879997,83.300003,83.300003,18372600
2015-03-30,83.809998,84.339996,82.410004,83.199997,83.199997,24527700
2015-03-31,82.900002,83.500000,82.209999,82.220001,82.220001,19734300
2015-04-01,82.500000,82.720001,80.870003,81.669998,81.669998,22058200
2015-04-02,82.250000,82.559998,81.440002,81.559998,81.559998,19664100
2015-04-06,80.800003,82.809998,80.800003,82.440002,82.440002,19062900
2015-04-07,82.650002,83.419998,82.220001,82.320000,82.320000,17467000
2015-04-08,82.629997,83.099998,81.839996,82.279999,82.279999,18966700
2015-04-09,82.500000,82.800003,81.709999,82.169998,82.169998,15927300
2015-04-10,82.209999,82.610001,81.910004,82.040001,82.040001,12529700
2015-04-13,81.930000,83.940002,81.919998,83.010002,83.010002,26883100
2015-04-14,83.169998,83.690002,82.440002,83.519997,83.519997,19634200
2015-04-15,83.550003,83.660004,82.269997,82.709999,82.709999,22390900
2015-04-16,82.470001,83.070000,82.150002,82.309998,82.309998,13769700
2015-04-17,81.480003,82.110001,80.370003,80.779999,80.779999,24215000
2015-04-20,81.540001,83.150002,81.239998,83.089996,83.089996,28796800
2015-04-21,84.000000,84.489998,83.540001,83.620003,83.620003,27171900
2015-04-22,84.320000,84.739998,83.650002,84.629997,84.629997,45548000
2015-04-23,84.099998,85.589996,82.410004,82.410004,82.410004,73728100
2015-04-24,82.769997,82.940002,81.480003,81.529999,81.529999,29660400
2015-04-27,81.870003,82.930000,81.629997,81.910004,81.910004,25446000
2015-04-28,81.830002,81.900002,80.230003,80.680000,80.680000,23775300
2015-04-29,80.010002,81.389999,79.519997,80.470001,80.470001,26430300
2015-04-30,80.010002,80.959999,78.320000,78.769997,78.769997,28999000
2015-05-01,79.239998,79.760002,78.110001,78.989998,78.989998,24136400
2015-05-04,79.330002,79.690002,78.629997,78.809998,78.809998,14692000
2015-05-05,78.550003,78.800003,77.220001,77.559998,77.559998,22311300
2015-05-06,77.970001,78.809998,77.050003,78.099998,78.099998,28663000
2015-05-07,78.000000,78.940002,77.559998,78.430000,78.430000,19749400
2015-05-08,79.099998,79.230003,78.029999,78.510002,78.510002,19943600
2015-05-11,78.480003,79.029999,77.930000,78.010002,78.010002,18874100
2015-05-12,77.870003,77.889999,76.790001,77.459999,77.459999,21285300
2015-05-13,77.720001,78.529999,77.650002,78.440002,78.440002,21512300
2015-05-14,78.940002,81.849998,78.669998,81.370003,81.370003,49438000
2015-05-15,81.410004,81.519997,80.180000,80.419998,80.419998,27069900
2015-05-18,80.330002,81.379997,80.230003,80.879997,80.879997,21613700
2015-05-19,81.250000,81.690002,80.550003,80.629997,80.629997,17955400
2015-05-20,80.470001,81.099998,79.459999,80.550003,80.550003,23056900
2015-05-21,80.190002,80.919998,80.080002,80.480003,80.480003,13402700
2015-05-22,80.349998,81.309998,80.250000,80.540001,80.540001,19567900
2015-05-26,80.430000,80.599998,79.080002,79.330002,79.330002,16321300
2015-05-27,79.599998,80.660004,79.430000,80.550003,80.550003,14160900
2015-05-28,80.250000,81.070000,80.000000,80.150002,80.150002,11982000
2015-05-29,79.949997,80.070000,78.879997,79.190002,79.190002,16134600
2015-06-01,79.300003,80.379997,78.660004,80.290001,80.290001,18119000
2015-06-02,79.760002,81.349998,79.559998,80.440002,80.440002,18923300
2015-06-03,81.349998,82.529999,81.250000,82.440002,82.440002,31775000
2015-06-04,82.139999,82.949997,81.510002,82.050003,82.050003,20863900
2015-06-05,81.870003,82.459999,81.510002,82.139999,82.139999,16143100
2015-06-08,81.820000,82.000000,80.129997,80.669998,80.669998,16915500
2015-06-09,80.599998,81.190002,79.320000,80.669998,80.669998,16497500
2015-06-10,80.830002,82.599998,80.809998,82.160004,82.160004,21531200
2015-06-11,82.309998,82.900002,81.360001,81.830002,81.830002,18656800
2015-06-12,81.370003,82.089996,81.199997,81.529999,81.529999,11417900
2015-06-15,80.550003,80.930000,80.070000,80.709999,80.709999,18805100
2015-06-16,80.820000,81.510002,80.449997,81.059998,81.059998,13693700
2015-06-17,81.760002,82.220001,81.339996,81.790001,81.790001,18350300
2015-06-18,81.639999,83.190002,81.570000,82.910004,82.910004,26782600
2015-06-19,82.830002,82.980003,82.120003,82.510002,82.510002,23353200
2015-06-22,83.410004,84.970001,83.309998,84.739998,84.739998,29383100
2015-06-23,84.959999,87.970001,84.760002,87.879997,87.879997,50667900
2015-06-24,87.660004,89.250000,87.449997,88.860001,88.860001,41370200
2015-06-25,89.260002,89.400002,87.839996,87.980003,87.980003,27302000
2015-06-26,88.120003,88.339996,86.830002,88.010002,88.010002,38214600
2015-06-29,86.610001,87.500000,85.730003,85.800003,85.800003,35957900
2015-06-30,86.599998,86.699997,85.570000,85.769997,85.769997,23016500
2015-07-01,86.769997,87.949997,86.489998,86.910004,86.910004,25260000
2015-07-02,87.400002,87.440002,86.339996,87.290001,87.290001,16908800
2015-07-06,86.489998,88.190002,86.389999,87.550003,87.550003,24635900
2015-07-07,87.800003,87.849998,85.230003,87.220001,87.220001,33059900
2015-07-08,86.290001,86.750000,85.449997,85.650002,85.650002,24399300
2015-07-09,86.730003,87.599998,85.650002,85.879997,85.879997,23307400
2015-07-10,87.349998,88.220001,86.769997,87.949997,87.949997,23245900
2015-07-13,88.660004,90.220001,88.419998,90.099998,90.099998,29976700
2015-07-14,90.459999,90.800003,89.650002,89.680000,89.680000,26627800
2015-07-15,90.000000,90.989998,89.419998,89.760002,89.760002,30886600
2015-07-16,90.279999,90.860001,89.769997,90.849998,90.849998,21804100
2015-07-17,92.550003,95.389999,92.540001,94.970001,94.970001,54001600
2015-07-20,95.849998,98.599998,95.360001,97.910004,97.910004,54860500
2015-07-21,98.949997,99.239998,97.139999,98.389999,98.389999,39453300
2015-07-22,96.739998,97.580002,95.919998,97.040001,97.040001,28299500
2015-07-23,96.959999,97.449997,94.809998,95.440002,95.440002,29418800
2015-07-24,97.349998,97.760002,95.879997,96.949997,96.949997,33444900
2015-07-27,96.580002,96.610001,93.830002,94.169998,94.169998,38585400
2015-07-28,94.839996,95.559998,93.309998,95.290001,95.290001,35236000
2015-07-29,96.320000,97.279999,94.739998,96.989998,96.989998,64648300
2015-07-30,94.910004,95.809998,91.800003,95.209999,95.209999,86211300
2015-07-31,94.949997,96.330002,93.949997,94.010002,94.010002,46509000
2015-08-03,93.529999,95.080002,92.800003,94.139999,94.139999,29343100
2015-08-04,93.790001,94.730003,93.330002,94.059998,94.059998,20136000
2015-08-05,95.250000,97.089996,95.180000,96.440002,96.440002,29813200
2015-08-06,97.180000,98.739998,94.419998,95.120003,95.120003,42271300
2015-08-07,95.379997,95.400002,93.610001,94.300003,94.300003,23199100
2015-08-10,95.680000,95.900002,93.629997,94.150002,94.150002,21624200
2015-08-11,93.730003,94.760002,92.900002,93.620003,93.620003,22491000
2015-08-12,92.699997,94.440002,91.190002,94.190002,94.190002,27050500
2015-08-13,94.050003,94.730003,93.349998,93.430000,93.430000,17451800
2015-08-14,93.540001,94.720001,93.209999,94.419998,94.419998,15929700
2015-08-17,94.419998,94.459999,93.389999,93.930000,93.930000,18313500
2015-08-18,94.080002,95.849998,94.040001,95.169998,95.169998,22278800
2015-08-19,94.629997,96.099998,94.160004,95.309998,95.309998,23251300
2015-08-20,93.540001,94.769997,90.459999,90.559998,90.559998,44598200
2015-08-21,87.519997,89.180000,85.610001,86.059998,86.059998,62778700
2015-08-24,77.029999,82.089996,72.000000,82.089996,82.089996,83710700
2015-08-25,86.949997,87.669998,83.000000,83.000000,83.000000,52021200
2015-08-26,85.949997,87.459999,83.260002,87.190002,87.190002,45124300
2015-08-27,89.099998,90.059998,87.190002,89.730003,89.730003,42431400
2015-08-28,89.879997,91.480003,89.790001,91.010002,91.010002,33215900
2015-08-31,90.599998,91.050003,88.889999,89.430000,89.430000,32850700
2015-09-01,86.849998,89.389999,86.500000,87.230003,87.230003,36097400
2015-09-02,88.809998,89.889999,87.629997,89.889999,89.889999,27190500
2015-09-03,89.760002,89.820000,87.730003,88.150002,88.150002,27048200
2015-09-04,87.199997,88.389999,86.699997,88.260002,88.260002,27328700
2015-09-08,89.690002,90.239998,88.830002,89.529999,89.529999,27012500
2015-09-09,90.779999,91.980003,90.169998,90.440002,90.440002,32551100
2015-09-10,90.070000,92.059998,89.629997,91.980003,91.980003,26437400
2015-09-11,91.680000,92.080002,91.129997,92.050003,92.050003,21185000
2015-09-14,92.309998,92.620003,91.599998,92.309998,92.309998,20127900
2015-09-15,92.370003,93.250000,91.790001,92.900002,92.900002,18859400
2015-09-16,92.900002,93.599998,92.629997,93.449997,93.449997,16321200
2015-09-17,93.370003,95.510002,92.900002,94.339996,94.339996,27841800
2015-09-18,93.199997,95.190002,93.050003,94.400002,94.400002,62300000
2015-09-21,94.620003,96.489998,94.519997,95.550003,95.550003,28790000
2015-09-22,93.769997,94.680000,91.919998,92.959999,92.959999,36888900
2015-09-23,93.400002,94.320000,92.800003,93.970001,93.970001,21701400
2015-09-24,93.059998,94.769997,92.239998,94.410004,94.410004,29106000
2015-09-25,95.790001,95.849998,92.059998,92.769997,92.769997,28961600
2015-09-28,92.080002,92.290001,88.180000,89.209999,89.209999,41199900
2015-09-29,89.099998,90.059998,85.720001,86.669998,86.669998,42281800
2015-09-30,88.440002,90.019997,88.010002,89.900002,89.900002,36169100
2015-10-01,90.050003,90.949997,88.360001,90.949997,90.949997,29283700
2015-10-02,88.900002,92.199997,88.370003,92.070000,92.070000,37881700
2015-10-05,92.940002,94.269997,92.660004,94.010002,94.010002,27292500
2015-10-06,94.080002,94.169998,92.339996,92.800003,92.800003,22172800
2015-10-07,93.110001,93.660004,91.370003,92.400002,92.400002,24129300
2015-10-08,91.889999,93.220001,90.470001,92.470001,92.470001,27290500
2015-10-09,92.900002,93.739998,92.239998,93.239998,93.239998,20012900
2015-10-12,93.320000,94.599998,92.669998,94.260002,94.260002,18449600
2015-10-13,93.660004,95.370003,93.550003,94.120003,94.120003,19480300
2015-10-14,94.080002,95.199997,93.610001,94.070000,94.070000,19253400
2015-10-15,94.989998,96.300003,94.900002,95.959999,95.959999,27557500
2015-10-16,96.180000,97.589996,95.349998,97.540001,97.540001,25412900
2015-10-19,97.180000,98.570000,96.919998,98.470001,98.470001,23729900
2015-10-20,98.730003,99.589996,96.559998,97.000000,97.000000,30881800
2015-10-21,97.370003,98.180000,96.470001,97.110001,97.110001,21917800
2015-10-22,97.790001,99.730003,97.550003,99.669998,99.669998,26392100
2015-10-23,101.910004,102.849998,100.160004,102.190002,102.190002,42809700
2015-10-26,102.199997,103.809998,101.550003,103.769997,103.769997,25961200
2015-10-27,102.940002,104.099998,102.400002,103.699997,103.699997,23795500
2015-10-28,103.900002,104.480003,102.919998,104.199997,104.199997,24081500
2015-10-29,103.959999,105.120003,103.519997,104.879997,104.879997,20316700
2015-10-30,104.510002,104.720001,101.650002,101.970001,101.970001,33487100
2015-11-02,101.720001,103.470001,101.180000,103.309998,103.309998,24003900
2015-11-03,103.220001,103.650002,102.400002,102.580002,102.580002,21242300
2015-11-04,103.190002,104.139999,102.480003,103.940002,103.940002,43469300
2015-11-05,108.800003,110.650002,107.949997,108.760002,108.760002,63232900
2015-11-06,108.040001,108.739998,105.910004,107.099998,107.099998,35084300
2015-11-09,107.000000,108.250000,105.860001,106.489998,106.489998,26383500
2015-11-10,105.959999,108.150002,105.239998,107.910004,107.910004,25031700
2015-11-11,108.269997,109.870003,107.110001,109.010002,109.010002,25057100
2015-11-12,108.480003,109.389999,108.000000,108.019997,108.019997,20924700
2015-11-13,107.709999,108.250000,103.830002,103.949997,103.949997,30278400
2015-11-16,103.320000,104.169998,100.470001,104.040001,104.040001,49309200
2015-11-17,104.620003,106.199997,104.139999,105.129997,105.129997,26807200
2015-11-18,105.800003,107.879997,105.389999,107.769997,107.769997,23836500
2015-11-19,107.360001,107.730003,105.949997,106.260002,106.260002,25520600
2015-11-20,106.839996,107.870003,106.620003,107.320000,107.320000,22129600
2015-11-23,107.190002,107.470001,106.080002,106.949997,106.949997,19897200
2015-11-24,106.000000,106.489998,104.389999,105.739998,105.739998,23577300
2015-11-25,106.330002,106.599998,105.099998,105.410004,105.410004,15150800
2015-11-27,105.779999,105.959999,104.860001,105.449997,105.449997,5913100
2015-11-30,105.839996,106.099998,103.750000,104.239998,104.239998,20383200
2015-12-01,104.830002,107.150002,104.500000,107.120003,107.120003,22781900
2015-12-02,107.000000,107.919998,105.790001,106.070000,106.070000,24429100
2015-12-03,106.269997,106.849998,103.349998,104.379997,104.379997,23236500
2015-12-04,104.809998,107.730003,104.110001,106.180000,106.180000,21224700
2015-12-07,106.480003,106.830002,104.660004,105.610001,105.610001,15474900
2015-12-08,104.000000,106.910004,103.949997,106.489998,106.489998,20401800
2015-12-09,106.180000,106.440002,103.550003,104.599998,104.599998,23517300
2015-12-10,105.050003,106.400002,104.410004,105.419998,105.419998,17454300
2015-12-11,104.150002,104.339996,101.910004,102.120003,102.120003,26427700
2015-12-14,102.290001,104.739998,101.459999,104.660004,104.660004,24648100
2015-12-15,105.300003,105.800003,104.279999,104.550003,104.550003,21764300
2015-12-16,105.370003,107.089996,104.190002,106.790001,106.790001,22680500
2015-12-17,107.489998,107.750000,106.129997,106.220001,106.220001,21675700
2015-12-18,106.080002,106.589996,103.970001,104.040001,104.040001,35994200
2015-12-21,104.910004,105.150002,103.599998,104.769997,104.769997,16138800
2015-12-22,105.220001,105.660004,104.809998,105.510002,105.510002,14597100
2015-12-23,105.889999,106.110001,103.860001,104.629997,104.629997,19599700
2015-12-24,104.739998,105.320000,104.500000,105.019997,105.019997,6501800
2015-12-28,105.019997,105.980003,104.529999,105.930000,105.930000,13069700
2015-12-29,106.419998,107.739998,106.250000,107.260002,107.260002,17179900
2015-12-30,107.000000,107.250000,106.059998,106.220001,106.220001,13115000
2015-12-31,106.000000,106.169998,104.620003,104.660004,104.660004,18391100
2016-01-04,101.949997,102.239998,99.750000,102.220001,102.220001,37912400
2016-01-05,102.889999,103.709999,101.669998,102.730003,102.730003,23258200
2016-01-06,101.129997,103.769997,100.900002,102.970001,102.970001,25096200
2016-01-07,100.500000,101.430000,97.300003,97.919998,97.919998,45172900
2016-01-08,99.879997,100.500000,97.029999,97.330002,97.330002,35402300
2016-01-11,97.910004,98.599998,95.389999,97.510002,97.510002,29932400
2016-01-12,99.000000,99.959999,97.550003,99.370003,99.370003,28395400
2016-01-13,100.580002,100.580002,95.209999,95.440002,95.440002,33410600
2016-01-14,95.849998,98.870003,92.449997,98.370003,98.370003,48658600
2016-01-15,93.980003,96.379997,93.540001,94.970001,94.970001,46132800
2016-01-19,96.529999,97.419998,93.919998,95.260002,95.260002,30998300
2016-01-20,92.830002,95.000000,89.370003,94.349998,94.349998,59051400
2016-01-21,94.910004,95.989998,92.620003,94.160004,94.160004,30518900
2016-01-22,96.410004,98.070000,95.489998,97.940002,97.940002,30495400
2016-01-25,98.720001,99.480003,96.930000,97.010002,97.010002,32482000
2016-01-26,97.760002,97.879997,95.660004,97.339996,97.339996,26877100
2016-01-27,97.790001,97.849998,94.230003,94.449997,94.449997,58699400
2016-01-28,107.199997,110.339996,104.809998,109.110001,109.110001,107475300
2016-01-29,108.989998,112.839996,108.839996,112.209999,112.209999,62739500
2016-02-01,112.269997,115.720001,112.010002,115.089996,115.089996,46132700
2016-02-02,114.800003,117.589996,113.199997,114.610001,114.610001,59778600
2016-02-03,115.269997,115.339996,109.750000,112.690002,112.690002,56919300
2016-02-04,111.800003,111.940002,109.250000,110.489998,110.489998,38890200
2016-02-05,109.510002,109.580002,103.180000,104.070000,104.070000,76894700
2016-02-08,100.410004,102.680000,97.459999,99.750000,99.750000,71229700
2016-02-09,97.139999,102.400002,96.820000,99.540001,99.540001,62709000
2016-02-10,101.550003,103.250000,100.239998,101.000000,101.000000,45179400
2016-02-11,99.599998,105.110001,98.879997,101.910004,101.910004,43670600
2016-02-12,103.739998,104.239998,101.089996,102.010002,102.010002,36176800
2016-02-16,103.800003,103.930000,100.239998,101.610001,101.610001,45687200
2016-02-17,102.019997,105.720001,100.400002,105.199997,105.199997,44073400
2016-02-18,105.800003,106.000000,103.029999,103.470001,103.470001,29593500
2016-02-19,102.550003,105.019997,102.059998,104.570000,104.570000,32404500
2016-02-22,105.489998,108.250000,105.339996,107.160004,107.160004,35709700
2016-02-23,106.849998,107.470001,105.120003,105.459999,105.459999,25319300
2016-02-24,104.209999,106.949997,102.739998,106.879997,106.879997,34412400
2016-02-25,107.110001,108.070000,105.610001,108.070000,108.070000,29906300
2016-02-26,108.699997,109.449997,107.160004,107.919998,107.919998,26686200
2016-02-29,107.599998,108.910004,106.750000,106.919998,106.919998,32779000
2016-03-01,107.830002,109.820000,107.599998,109.820000,109.820000,26817300
2016-03-02,109.680000,110.550003,108.769997,109.949997,109.949997,25670200
2016-03-03,110.250000,110.300003,108.540001,109.580002,109.580002,21353100
2016-03-04,110.050003,110.050003,107.930000,108.389999,108.389999,24938900
2016-03-07,108.070000,108.070000,104.720001,105.730003,105.730003,31436400
2016-03-08,104.779999,107.370003,104.400002,105.930000,105.930000,25617000
2016-03-09,106.699997,107.510002,105.489998,107.510002,107.510002,20493300
2016-03-10,107.910004,108.660004,105.769997,107.320000,107.320000,24854300
2016-03-11,108.480003,109.419998,107.919998,109.410004,109.410004,20697600
2016-03-14,109.279999,110.330002,108.769997,109.889999,109.889999,17249400
2016-03-15,109.110001,110.830002,108.839996,110.669998,110.669998,17618500
2016-03-16,110.489998,112.500000,110.099998,112.180000,112.180000,24744800
2016-03-17,112.150002,112.690002,110.730003,111.019997,111.019997,24241200
2016-03-18,111.559998,112.419998,110.269997,111.449997,111.449997,36256900
2016-03-21,111.660004,112.370003,111.029999,111.849998,111.849998,18448000
2016-03-22,111.360001,112.879997,111.169998,112.250000,112.250000,19001100
2016-03-23,112.010002,113.190002,112.000000,112.540001,112.540001,18562000
2016-03-24,112.129997,113.089996,111.680000,113.050003,113.050003,17839100
2016-03-28,113.320000,114.589996,112.949997,113.690002,113.690002,21351800
2016-03-29,113.830002,116.320000,113.639999,116.139999,116.139999,29825300
2016-03-30,116.730003,116.989998,114.360001,114.699997,114.699997,33235200
2016-03-31,114.699997,115.010002,113.769997,114.099998,114.099998,21207500
2016-04-01,113.750000,116.169998,113.349998,116.059998,116.059998,24760500
2016-04-04,114.070000,114.550003,111.610001,112.550003,112.550003,48487900
2016-04-05,112.110001,113.320000,111.900002,112.220001,112.220001,22962400
2016-04-06,112.470001,113.809998,112.419998,113.709999,113.709999,20814600
2016-04-07,113.790001,114.889999,113.070000,113.639999,113.639999,20714500
2016-04-08,114.250000,114.330002,109.900002,110.629997,110.629997,48497800
2016-04-11,110.699997,110.910004,108.769997,108.989998,108.989998,39762300
2016-04-12,109.339996,111.160004,108.989998,110.610001,110.610001,26248100
2016-04-13,112.230003,112.650002,106.519997,110.510002,110.510002,88227400
2016-04-14,110.620003,112.040001,110.260002,110.839996,110.839996,28473300
2016-04-15,110.790001,110.970001,109.199997,109.639999,109.639999,20922800
2016-04-18,109.739998,110.809998,109.199997,110.449997,110.449997,21167200
2016-04-19,111.099998,112.449997,109.160004,112.290001,112.290001,30210500
2016-04-20,112.430000,113.269997,111.559998,112.419998,112.419998,21027900
2016-04-21,112.550003,114.040001,112.309998,113.440002,113.440002,20875200
2016-04-22,111.209999,111.750000,109.010002,110.559998,110.559998,38458200
2016-04-25,109.870003,110.669998,109.070000,110.099998,110.099998,21017900
2016-04-26,110.489998,110.500000,108.150002,108.760002,108.760002,22521500
2016-04-27,107.940002,108.940002,106.309998,108.889999,108.889999,52213100
2016-04-28,119.580002,120.790001,116.230003,116.730003,116.730003,87110100
2016-04-29,116.820000,117.839996,115.839996,117.580002,117.580002,37140600
2016-05-02,117.830002,118.730003,116.570000,118.570000,118.570000,28095200
2016-05-03,117.519997,118.160004,117.019997,117.430000,117.430000,24117500
2016-05-04,116.610001,118.300003,116.570000,118.059998,118.059998,23448400
2016-05-05,118.040001,118.980003,117.250000,117.809998,117.809998,22056700
2016-05-06,117.160004,119.639999,117.110001,119.489998,119.489998,26395600
2016-05-09,119.540001,120.279999,118.900002,119.239998,119.239998,21138100
2016-05-10,119.620003,120.500000,119.000000,120.500000,120.500000,23220000
2016-05-11,120.410004,121.080002,119.419998,119.519997,119.519997,22038400
2016-05-12,119.980003,120.839996,118.900002,120.279999,120.279999,22035500
2016-05-13,120.379997,120.639999,119.680000,119.809998,119.809998,18124300
2016-05-16,119.379997,119.610001,117.349998,118.669998,118.669998,31247800
2016-05-17,118.820000,119.010002,117.199997,117.349998,117.349998,21328600
2016-05-18,116.800003,118.269997,116.730003,117.650002,117.650002,21642300
2016-05-19,117.050003,117.489998,115.879997,116.809998,116.809998,20544100
2016-05-20,116.959999,117.989998,116.949997,117.349998,117.349998,18944800
2016-05-23,117.419998,117.599998,115.940002,115.970001,115.970001,20441000
2016-05-24,116.239998,117.730003,116.120003,117.699997,117.699997,20183600
2016-05-25,118.129997,118.669998,117.379997,117.889999,117.889999,20019800
2016-05-26,118.239998,119.760002,117.919998,119.470001,119.470001,18481300
2016-05-27,119.559998,119.849998,119.010002,119.379997,119.379997,13493600
2016-05-31,119.459999,120.099998,118.120003,118.809998,118.809998,23547600
2016-06-01,118.500000,119.080002,117.820000,118.779999,118.779999,15029500
2016-06-02,118.690002,119.440002,118.220001,118.930000,118.930000,13228300
2016-06-03,118.980003,118.980003,117.860001,118.470001,118.470001,14135100
2016-06-06,118.620003,119.430000,118.360001,118.790001,118.790001,12744700
2016-06-07,119.239998,119.300003,117.669998,117.760002,117.760002,17103000
2016-06-08,117.760002,118.599998,117.269997,118.389999,118.389999,14505600
2016-06-09,118.129997,118.680000,117.709999,118.559998,118.559998,13859200
2016-06-10,117.540001,118.110001,116.260002,116.620003,116.620003,18510800
2016-06-13,115.000000,115.480003,113.309998,113.949997,113.949997,31718200
2016-06-14,114.070000,114.949997,113.580002,114.940002,114.940002,17618500
2016-06-15,115.300003,115.440002,114.070000,114.599998,114.599998,19819400
2016-06-16,113.870003,114.500000,112.940002,114.389999,114.389999,19236300
2016-06-17,114.419998,114.430000,112.559998,113.019997,113.019997,24644300
2016-06-20,113.769997,114.720001,112.750000,113.370003,113.370003,20785400
2016-06-21,114.120003,115.209999,113.970001,114.379997,114.379997,19166300
2016-06-22,114.650002,114.739998,113.610001,113.910004,113.910004,14846300
2016-06-23,114.370003,115.089996,113.540001,115.080002,115.080002,16176900
2016-06-24,111.010002,113.680000,111.000000,112.080002,112.080002,40643100
2016-06-27,111.570000,111.570000,108.230003,108.970001,108.970001,36130400
2016-06-28,110.629997,112.750000,110.550003,112.699997,112.699997,26813800
2016-06-29,113.370003,114.250000,113.040001,114.160004,114.160004,20968300
2016-06-30,114.669998,115.180000,113.669998,114.279999,114.279999,23192700
2016-07-01,114.199997,115.129997,113.809998,114.190002,114.190002,14980000
2016-07-05,113.940002,114.199997,112.970001,114.199997,114.199997,14207000
2016-07-06,113.360001,116.790001,112.970001,116.699997,116.699997,24337600
2016-07-07,116.629997,116.970001,115.360001,115.849998,115.849998,16630200
2016-07-08,116.430000,117.500000,115.849998,117.239998,117.239998,18142600
2016-07-11,117.709999,118.699997,117.500000,117.870003,117.870003,17711600
2016-07-12,118.629997,118.720001,117.570000,117.930000,117.930000,15217700
2016-07-13,118.389999,118.400002,116.680000,116.779999,116.779999,16207700
2016-07-14,117.500000,117.639999,116.699997,117.290001,117.290001,14579700
2016-07-15,117.739998,118.279999,116.580002,116.860001,116.860001,16646000
2016-07-18,117.320000,119.610001,116.889999,119.370003,119.370003,20868400
2016-07-19,118.989998,120.849998,118.660004,120.610001,120.610001,21541300
2016-07-20,121.250000,122.199997,120.559998,121.919998,121.919998,20046500
2016-07-21,121.919998,122.099998,120.250000,120.610001,120.610001,17801700
2016-07-22,119.900002,121.010002,119.309998,121.000000,121.000000,18422400
2016-07-25,121.389999,121.849998,117.779999,121.629997,121.629997,18487400
2016-07-26,122.000000,122.070000,120.750000,121.220001,121.220001,17612000
2016-07-27,122.419998,125.000000,121.510002,123.339996,123.339996,52654200
2016-07-28,127.519997,128.330002,123.629997,125.000000,125.000000,78955800
2016-07-29,124.650002,125.839996,123.709999,123.940002,123.940002,35058800
2016-08-01,123.849998,124.580002,122.860001,124.309998,124.309998,25006900
2016-08-02,124.059998,124.800003,122.070000,123.089996,123.089996,23968400
2016-08-03,123.089996,123.919998,122.309998,122.510002,122.510002,18525300
2016-08-04,122.940002,124.790001,122.510002,124.360001,124.360001,21066000
2016-08-05,124.980003,125.839996,124.620003,125.150002,125.150002,20184000
2016-08-08,125.250000,125.449997,124.550003,125.260002,125.260002,15233900
2016-08-09,125.339996,126.089996,124.529999,125.059998,125.059998,19621000
2016-08-10,125.070000,125.480003,124.540001,124.879997,124.879997,10670100
2016-08-11,125.199997,125.379997,124.750000,124.900002,124.900002,11729500
2016-08-12,124.699997,125.000000,124.180000,124.879997,124.879997,12159000
2016-08-15,124.910004,124.919998,123.699997,123.900002,123.900002,19295100
2016-08-16,123.500000,123.919998,122.779999,123.300003,123.300003,14222400
2016-08-17,123.660004,124.379997,122.849998,124.370003,124.370003,13794200
2016-08-18,124.010002,124.260002,123.639999,123.910004,123.910004,12400800
2016-08-19,123.599998,124.160004,123.279999,123.559998,123.559998,11688300
2016-08-22,123.330002,124.830002,123.110001,124.150002,124.150002,14386400
2016-08-23,124.510002,125.089996,124.250000,124.370003,124.370003,13309500
2016-08-24,124.470001,124.690002,123.089996,123.480003,123.480003,12243700
2016-08-25,123.120003,124.370003,123.099998,123.889999,123.889999,10730800
2016-08-26,124.050003,125.190002,123.910004,124.959999,124.959999,17504800
2016-08-29,124.349998,126.730003,124.349998,126.540001,126.540001,15925900
2016-08-30,126.599998,126.599998,125.150002,125.839996,125.839996,17804300
2016-08-31,125.599998,126.220001,125.099998,126.120003,126.120003,14200600
2016-09-01,126.379997,126.629997,125.599998,126.169998,126.169998,13536100
2016-09-02,126.849998,126.860001,126.000000,126.510002,126.510002,12118800
2016-09-06,126.669998,129.940002,126.470001,129.729996,129.729996,26278400
2016-09-07,130.039993,131.979996,129.949997,131.050003,131.050003,27990800
2016-09-08,130.919998,131.080002,129.809998,130.270004,130.270004,15676600
2016-09-09,129.710007,129.949997,127.099998,127.099998,127.099998,27100700
2016-09-12,125.959999,128.759995,125.750000,128.690002,128.690002,21252800
2016-09-13,128.029999,128.350006,126.660004,127.209999,127.209999,18016200
2016-09-14,126.889999,128.800003,126.889999,127.769997,127.769997,15691100
2016-09-15,127.980003,129.100006,127.669998,128.350006,128.350006,15077200
2016-09-16,128.199997,129.179993,128.199997,129.070007,129.070007,24119200
2016-09-19,129.910004,129.940002,128.259995,128.649994,128.649994,14958800
2016-09-20,128.649994,129.169998,128.029999,128.639999,128.639999,11083800
2016-09-21,129.130005,130.009995,128.389999,129.940002,129.940002,14068300
2016-09-22,130.500000,130.729996,129.559998,130.080002,130.080002,15538300
2016-09-23,127.559998,128.600006,127.300003,127.959999,127.959999,28326300
2016-09-26,127.370003,128.160004,126.800003,127.309998,127.309998,15064900
2016-09-27,127.610001,129.009995,127.430000,128.690002,128.690002,15637100
2016-09-28,129.210007,129.470001,128.399994,129.229996,129.229996,12047600
2016-09-29,129.179993,129.289993,127.550003,128.089996,128.089996,14532200
2016-09-30,128.029999,128.589996,127.449997,128.270004,128.270004,18402900
2016-10-03,128.380005,129.089996,127.800003,128.770004,128.770004,13156900
2016-10-04,129.169998,129.279999,127.550003,128.190002,128.190002,14307500
2016-10-05,128.250000,128.800003,127.830002,128.470001,128.470001,12386800
2016-10-06,128.429993,129.059998,128.080002,128.740005,128.740005,11682700
2016-10-07,129.039993,129.250000,128.330002,128.990005,128.990005,12804400
2016-10-10,129.679993,130.699997,129.199997,130.240005,130.240005,15138700
2016-10-11,130.229996,130.639999,128.229996,128.880005,128.880005,17537900
2016-10-12,129.009995,129.660004,128.460007,129.050003,129.050003,11073000
2016-10-13,128.210007,128.250000,126.750000,127.820000,127.820000,17139300
2016-10-14,128.490005,128.949997,127.580002,127.879997,127.879997,13345300
2016-10-17,128.199997,128.470001,127.320000,127.540001,127.540001,11351700
2016-10-18,128.679993,129.389999,128.009995,128.570007,128.570007,13504000
2016-10-19,128.740005,130.470001,128.600006,130.110001,130.110001,16752300
2016-10-20,130.070007,130.660004,129.500000,130.000000,130.000000,13167500
2016-10-21,129.779999,132.130005,129.699997,132.070007,132.070007,19088800
2016-10-24,132.720001,133.410004,132.149994,133.279999,133.279999,17470200
2016-10-25,133.500000,133.500000,132.220001,132.289993,132.289993,13336800
2016-10-26,131.639999,132.259995,130.940002,131.039993,131.039993,13084700
2016-10-27,131.740005,131.800003,129.270004,129.690002,129.690002,16741400
2016-10-28,130.500000,132.970001,129.929993,131.289993,131.289993,24545500
2016-10-31,132.009995,132.119995,130.880005,130.990005,130.990005,15669000
2016-11-01,131.410004,131.940002,128.649994,129.500000,129.500000,22077800
2016-11-02,130.229996,130.229996,126.279999,127.169998,127.169998,39640900
2016-11-03,122.000000,123.279999,119.500000,120.000000,120.000000,63766300
2016-11-04,119.589996,121.930000,119.250000,120.750000,120.750000,30545500
2016-11-07,122.830002,123.209999,121.349998,122.150002,122.150002,23008900
2016-11-08,122.029999,124.610001,121.540001,124.220001,124.220001,19460800
2016-11-09,121.500000,123.809998,120.510002,123.180000,123.180000,31916000
2016-11-10,123.930000,124.180000,115.269997,120.800003,120.800003,67846700
2016-11-11,119.529999,120.699997,118.150002,119.019997,119.019997,32840100
2016-11-14,119.129997,119.129997,113.550003,115.080002,115.080002,51377000
2016-11-15,116.730003,118.489998,115.830002,117.199997,117.199997,34681400
2016-11-16,114.480003,117.879997,114.209999,116.339996,116.339996,32397900
2016-11-17,116.809998,117.790001,116.010002,117.790001,117.790001,18597800
2016-11-18,118.389999,119.129997,116.839996,117.019997,117.019997,22879300
2016-11-21,118.199997,121.949997,117.800003,121.769997,121.769997,35415400
2016-11-22,122.400002,122.980003,120.900002,121.470001,121.470001,26089200
2016-11-23,121.230003,121.309998,119.940002,120.839996,120.839996,15672100
2016-11-25,121.010002,121.139999,120.070000,120.379997,120.379997,8658600
2016-11-28,120.120003,121.690002,119.820000,120.410004,120.410004,18101300
2016-11-29,120.570000,122.099998,120.400002,120.870003,120.870003,18891000
2016-11-30,120.320000,121.790001,117.949997,118.419998,118.419998,30188900
2016-12-01,118.379997,118.449997,114.000000,115.099998,115.099998,43277000
2016-12-02,115.110001,116.480003,114.300003,115.400002,115.400002,25070400
2016-12-05,115.949997,117.570000,115.070000,117.430000,117.430000,20201500
2016-12-06,117.690002,117.800003,116.330002,117.309998,117.309998,19131200
2016-12-07,117.000000,117.949997,116.570000,117.949997,117.949997,21913700
2016-12-08,117.980003,119.500000,117.639999,118.910004,118.910004,22442800
2016-12-09,119.220001,119.940002,118.949997,119.680000,119.680000,17464700
2016-12-12,119.220001,119.239998,117.650002,117.769997,117.769997,17805500
2016-12-13,117.860001,121.519997,117.610001,120.309998,120.309998,29768000
2016-12-14,120.000000,121.690002,118.849998,120.209999,120.209999,25913100
2016-12-15,120.080002,122.500000,119.629997,120.570000,120.570000,20139600
2016-12-16,120.900002,121.500000,119.269997,119.870003,119.870003,25324300
2016-12-19,119.849998,120.360001,118.510002,119.239998,119.239998,15918100
2016-12-20,119.500000,119.769997,118.800003,119.089996,119.089996,13684400
2016-12-21,118.919998,119.199997,118.480003,119.040001,119.040001,10767600
2016-12-22,118.860001,118.989998,116.930000,117.400002,117.400002,16258600
2016-12-23,117.000000,117.559998,116.300003,117.269997,117.269997,10890000
2016-12-27,116.959999,118.680000,116.860001,118.010002,118.010002,12051500
2016-12-28,118.190002,118.250000,116.650002,116.919998,116.919998,12087400
2016-12-29,117.000000,117.529999,116.059998,116.349998,116.349998,9934900
2016-12-30,116.599998,116.830002,114.769997,115.050003,115.050003,18684100
2017-01-03,116.029999,117.839996,115.510002,116.860001,116.860001,20663900
2017-01-04,117.550003,119.660004,117.290001,118.690002,118.690002,19630900
2017-01-05,118.860001,120.949997,118.320000,120.669998,120.669998,19492200
2017-01-06,120.980003,123.879997,120.029999,123.410004,123.410004,28545300
2017-01-09,123.550003,125.430000,123.040001,124.900002,124.900002,22880400
2017-01-10,124.820000,125.500000,124.279999,124.349998,124.349998,17324600
2017-01-11,124.349998,126.120003,124.059998,126.089996,126.089996,18356500
2017-01-12,125.610001,126.730003,124.800003,126.620003,126.620003,18653900
2017-01-13,127.489998,129.270004,127.370003,128.339996,128.339996,24884300
2017-01-17,128.039993,128.339996,127.400002,127.870003,127.870003,15294500
2017-01-18,128.410004,128.429993,126.839996,127.919998,127.919998,13145900
2017-01-19,128.229996,128.350006,127.449997,127.550003,127.550003,12195500
2017-01-20,128.100006,128.479996,126.779999,127.040001,127.040001,19097200
2017-01-23,127.309998,129.250000,126.949997,128.929993,128.929993,16593600
2017-01-24,129.380005,129.899994,128.380005,129.369995,129.369995,15162700
2017-01-25,130.000000,131.740005,129.770004,131.479996,131.479996,18731300
2017-01-26,131.630005,133.139999,131.440002,132.779999,132.779999,20020100
2017-01-27,132.679993,132.949997,131.080002,132.179993,132.179993,19539500
2017-01-30,131.580002,131.580002,129.600006,130.979996,130.979996,18956100
2017-01-31,130.169998,130.660004,129.520004,130.320007,130.320007,19790500
2017-02-01,132.250000,133.490005,130.679993,133.229996,133.229996,50139800
2017-02-02,133.220001,135.490005,130.399994,130.839996,130.839996,54366400
2017-02-03,131.240005,132.850006,130.759995,130.979996,130.979996,24804900
2017-02-06,130.979996,132.059998,130.300003,132.059998,132.059998,17058500
2017-02-07,132.240005,133.000000,131.660004,131.839996,131.839996,14596400
2017-02-08,132.600006,134.440002,132.440002,134.199997,134.199997,22390600
2017-02-09,134.490005,134.500000,133.309998,134.139999,134.139999,16470600
2017-02-10,134.100006,134.940002,133.679993,134.190002,134.190002,15061900
2017-02-13,134.699997,134.699997,133.699997,134.050003,134.050003,13526200
2017-02-14,134.100006,134.229996,132.550003,133.850006,133.850006,14364900
2017-02-15,133.449997,133.699997,132.660004,133.440002,133.440002,13226500
2017-02-16,133.070007,133.869995,133.020004,133.839996,133.839996,12831100
2017-02-17,133.500000,134.089996,133.169998,133.529999,133.529999,12276500
2017-02-21,133.500000,133.910004,132.899994,133.720001,133.720001,14759100
2017-02-22,133.600006,136.789993,133.460007,136.119995,136.119995,27360100
2017-02-23,135.889999,136.119995,134.330002,135.360001,135.360001,18422500
2017-02-24,134.160004,135.619995,134.160004,135.440002,135.440002,12625700
2017-02-27,135.259995,137.179993,135.020004,136.410004,136.410004,14306700
2017-02-28,136.789993,136.809998,134.750000,135.539993,135.539993,16112100
2017-03-01,136.470001,137.479996,136.300003,137.419998,137.419998,16257000
2017-03-02,137.089996,137.820007,136.309998,136.759995,136.759995,12294800
2017-03-03,136.630005,137.330002,136.080002,137.169998,137.169998,11160600
2017-03-06,136.880005,137.830002,136.509995,137.419998,137.419998,12748200
2017-03-07,137.029999,138.369995,136.990005,137.300003,137.300003,13527100
2017-03-08,137.149994,137.990005,137.050003,137.720001,137.720001,10184500
2017-03-09,137.720001,138.570007,137.399994,138.240005,138.240005,15535300
2017-03-10,138.910004,139.490005,138.220001,138.789993,138.789993,16314100
2017-03-13,138.710007,139.679993,138.669998,139.600006,139.600006,10955500
2017-03-14,139.460007,139.460007,138.520004,139.320007,139.320007,12944000
2017-03-15,139.289993,140.100006,138.490005,139.720001,139.720001,19344800
2017-03-16,140.199997,140.250000,139.729996,139.990005,139.990005,13612900
2017-03-17,140.339996,140.339996,139.699997,139.839996,139.839996,20592800
2017-03-20,139.710007,140.190002,139.250000,139.940002,139.940002,12099500
2017-03-21,141.149994,142.309998,138.399994,138.509995,138.509995,29894800
2017-03-22,137.929993,139.789993,137.600006,139.589996,139.589996,17055400
2017-03-23,139.479996,140.389999,139.089996,139.529999,139.529999,13022800
2017-03-24,140.080002,141.020004,139.759995,140.339996,140.339996,16664700
2017-03-27,139.050003,140.649994,138.770004,140.320007,140.320007,12800500
2017-03-28,140.360001,141.949997,140.009995,141.759995,141.759995,14679400
2017-03-29,141.990005,142.860001,141.429993,142.649994,142.649994,16527600
2017-03-30,142.399994,142.949997,141.850006,142.410004,142.410004,12404000
2017-03-31,142.309998,142.630005,141.889999,142.050003,142.050003,11478300
2017-04-03,141.929993,142.470001,140.820007,142.279999,142.279999,13564000
2017-04-04,141.860001,142.089996,141.270004,141.729996,141.729996,12948600
2017-04-05,142.259995,143.440002,141.289993,141.850006,141.850006,17158100
2017-04-06,142.110001,142.220001,140.910004,141.169998,141.169998,15103400
2017-04-07,141.199997,141.550003,140.240005,140.779999,140.779999,11818300
2017-04-10,141.000000,141.429993,140.630005,141.039993,141.039993,9039400
2017-04-11,140.800003,141.029999,138.809998,139.919998,139.919998,16638100
2017-04-12,139.720001,140.399994,139.440002,139.580002,139.580002,11612500
2017-04-13,139.619995,140.580002,139.330002,139.389999,139.389999,10965600
2017-04-17,139.759995,141.550003,139.750000,141.419998,141.419998,11519700
2017-04-18,141.270004,141.910004,140.610001,140.960007,140.960007,14807500
2017-04-19,141.350006,143.039993,141.270004,142.270004,142.270004,15563900
2017-04-20,142.949997,144.250000,142.690002,143.800003,143.800003,15968200
2017-04-21,143.899994,144.169998,142.270004,143.679993,143.679993,12382000
2017-04-24,144.960007,145.669998,144.339996,145.470001,145.470001,14407200
2017-04-25,145.789993,147.149994,145.789993,146.490005,146.490005,17767500
2017-04-26,147.089996,147.589996,146.089996,146.559998,146.559998,12395000
2017-04-27,146.669998,147.750000,146.139999,147.699997,147.699997,11275100
2017-04-28,149.500000,151.529999,149.070007,150.250000,150.250000,30652200
2017-05-01,151.740005,152.570007,151.419998,152.460007,152.460007,25218300
2017-05-02,153.339996,153.440002,151.660004,152.779999,152.779999,21870400
2017-05-03,153.600006,153.600006,151.339996,151.800003,151.800003,29782500
2017-05-04,150.169998,151.520004,148.720001,150.850006,150.850006,36225500
2017-05-05,151.449997,151.630005,149.789993,150.240005,150.240005,17148500
2017-05-08,150.710007,151.080002,149.740005,151.059998,151.059998,15827500
2017-05-09,151.490005,152.589996,150.210007,150.479996,150.479996,17453900
2017-05-10,150.229996,150.520004,148.860001,150.289993,150.289993,12080700
2017-05-11,150.309998,150.649994,149.410004,150.039993,150.039993,11841900
2017-05-12,150.399994,150.460007,149.630005,150.330002,150.330002,9598200
2017-05-15,150.169998,151.479996,149.770004,150.190002,150.190002,15064700
2017-05-16,150.110001,150.210007,149.029999,149.779999,149.779999,14550800
2017-05-17,148.000000,148.669998,144.419998,144.850006,144.850006,28300100
2017-05-18,144.720001,148.149994,144.509995,147.660004,147.660004,23031600
2017-05-19,148.449997,149.389999,147.960007,148.059998,148.059998,16187900
2017-05-22,148.080002,148.589996,147.690002,148.240005,148.240005,12586700
2017-05-23,148.520004,148.809998,147.250000,148.070007,148.070007,12817800
2017-05-24,148.509995,150.229996,148.419998,150.039993,150.039993,17862400
2017-05-25,150.300003,152.589996,149.949997,151.960007,151.960007,19891400
2017-05-26,152.229996,152.250000,151.149994,152.130005,152.130005,14996200
2017-05-30,151.970001,152.899994,151.639999,152.380005,152.380005,13226000
2017-05-31,152.699997,153.350006,151.089996,151.460007,151.460007,18023900
2017-06-01,151.750000,152.289993,150.300003,151.529999,151.529999,14530600
2017-06-02,151.850006,153.630005,151.300003,153.610001,153.610001,16854400
2017-06-05,153.639999,154.710007,153.410004,153.630005,153.630005,12520400
2017-06-06,153.410004,154.520004,152.479996,152.809998,152.809998,13457100
2017-06-07,153.270004,153.750000,152.339996,153.119995,153.119995,12066700
2017-06-08,154.080002,154.729996,153.100006,154.710007,154.710007,17799400
2017-06-09,154.770004,155.589996,146.610001,149.600006,149.600006,35577700
2017-06-12,148.169998,149.199997,144.559998,148.440002,148.440002,33170200
2017-06-13,150.149994,151.179993,148.899994,150.679993,150.679993,20483400
2017-06-14,151.259995,152.399994,149.050003,150.250000,150.250000,20808800
2017-06-15,147.669998,150.039993,146.369995,149.800003,149.800003,18994200
2017-06-16,149.589996,150.830002,148.600006,150.639999,150.639999,22882400
2017-06-19,151.710007,153.570007,151.710007,152.869995,152.869995,19026500
2017-06-20,152.880005,153.839996,152.210007,152.250000,152.250000,14743900
2017-06-21,152.360001,154.080002,151.880005,153.910004,153.910004,15039800
2017-06-22,153.009995,154.550003,152.910004,153.399994,153.399994,13005500
2017-06-23,152.720001,155.199997,152.649994,155.070007,155.070007,18027000
2017-06-26,156.250000,156.500000,153.199997,153.589996,153.589996,18049700
2017-06-27,152.839996,153.309998,150.389999,150.580002,150.580002,19360800
2017-06-28,150.919998,153.470001,149.860001,153.240005,153.240005,16719100
2017-06-29,152.279999,152.500000,148.919998,151.039993,151.039993,23973500
2017-06-30,151.899994,151.919998,150.059998,150.979996,150.979996,17666000
2017-07-03,151.720001,152.149994,147.800003,148.429993,148.429993,13862700
2017-07-05,149.000000,150.850006,148.130005,150.339996,150.339996,14334300
2017-07-06,149.029999,150.039993,148.000000,148.820007,148.820007,14951800
2017-07-07,149.250000,151.990005,149.190002,151.440002,151.440002,13615900
2017-07-10,151.690002,153.979996,151.509995,153.500000,153.500000,13378700
2017-07-11,153.369995,155.419998,152.910004,155.270004,155.270004,13667700
2017-07-12,156.490005,159.160004,156.199997,158.899994,158.899994,22739400
2017-07-13,158.740005,159.779999,158.419998,159.259995,159.259995,13929200
2017-07-14,160.130005,160.320007,159.330002,159.970001,159.970001,16371200
2017-07-17,160.250000,160.779999,158.809998,159.729996,159.729996,12858800
2017-07-18,159.660004,163.729996,159.419998,162.860001,162.860001,23722900
2017-07-19,163.589996,165.699997,163.169998,164.139999,164.139999,26273600
2017-07-20,164.800003,165.000000,162.809998,164.529999,164.529999,18523100
2017-07-21,164.160004,165.050003,163.750000,164.429993,164.429993,14744000
2017-07-24,164.639999,166.169998,164.309998,166.000000,166.000000,17367000
2017-07-25,165.009995,165.539993,163.860001,165.279999,165.279999,15383200
2017-07-26,166.009995,166.009995,164.100006,165.610001,165.610001,35236900
2017-07-27,174.699997,175.490005,167.500000,170.440002,170.440002,68910700
2017-07-28,169.070007,173.429993,169.050003,172.449997,172.449997,24557600
2017-07-31,172.000000,172.720001,168.550003,169.250000,169.250000,25478900
2017-08-01,169.820007,170.470001,169.050003,169.860001,169.860001,14385000
2017-08-02,170.300003,170.550003,166.910004,169.300003,169.300003,17433800
2017-08-03,169.300003,169.699997,168.250000,168.589996,168.589996,10793800
2017-08-04,168.970001,170.059998,168.690002,169.619995,169.619995,10777700
2017-08-07,169.949997,172.059998,169.660004,171.979996,171.979996,12787800
2017-08-08,171.880005,173.050003,170.619995,171.229996,171.229996,14393500
2017-08-09,169.979996,171.449997,169.559998,171.179993,171.179993,10815000
2017-08-10,170.059998,170.589996,166.850006,167.399994,167.399994,20832700
2017-08-11,167.949997,168.820007,166.850006,168.080002,168.080002,13791200
2017-08-14,170.089996,171.080002,169.289993,170.750000,170.750000,12954200
2017-08-15,171.490005,171.500000,170.009995,171.000000,171.000000,8729200
2017-08-16,171.250000,171.380005,169.240005,170.000000,170.000000,15779900
2017-08-17,169.339996,169.860001,166.850006,166.910004,166.910004,17216000
2017-08-18,166.839996,168.669998,166.210007,167.410004,167.410004,15093600
2017-08-21,167.160004,168.000000,165.820007,167.779999,167.779999,11907500
2017-08-22,168.279999,169.869995,167.149994,169.639999,169.639999,11391000
2017-08-23,168.839996,169.360001,168.199997,168.710007,168.710007,9856500
2017-08-24,168.880005,169.289993,166.410004,167.740005,167.740005,14030400
2017-08-25,167.860001,168.380005,166.179993,166.320007,166.320007,12614500
2017-08-28,166.910004,167.699997,166.330002,167.240005,167.240005,8553700
2017-08-29,165.250000,168.429993,165.000000,168.050003,168.050003,11121000
2017-08-30,168.169998,170.179993,167.630005,169.919998,169.919998,11138300
2017-08-31,170.399994,172.149994,170.059998,171.970001,171.970001,17226500
2017-09-01,172.399994,172.919998,171.309998,172.020004,172.020004,11677600
2017-09-05,171.270004,172.389999,169.550003,170.720001,170.720001,13210900
2017-09-06,170.910004,172.479996,169.570007,172.089996,172.089996,13906300
2017-09-07,171.940002,173.309998,170.270004,173.210007,173.210007,18049500
2017-09-08,173.089996,173.490005,170.800003,170.949997,170.949997,10998500
2017-09-11,172.399994,173.889999,172.199997,173.509995,173.509995,12372000
2017-09-12,173.759995,174.000000,171.750000,172.960007,172.960007,11186300
2017-09-13,173.009995,173.169998,172.059998,173.050003,173.050003,9119300
2017-09-14,172.259995,172.279999,170.500000,170.960007,170.960007,15615700
2017-09-15,170.880005,172.339996,170.259995,171.639999,171.639999,15660500
2017-09-18,171.990005,172.070007,169.339996,170.009995,170.009995,12954000
2017-09-19,170.619995,172.559998,170.360001,172.520004,172.520004,13168600
2017-09-20,172.500000,173.050003,170.699997,172.169998,172.169998,12264100
2017-09-21,171.690002,172.270004,170.009995,171.110001,171.110001,11161400
2017-09-22,170.210007,171.729996,169.220001,170.539993,170.539993,12097100
2017-09-25,169.240005,169.300003,161.559998,162.869995,162.869995,41251600
2017-09-26,164.500000,165.500000,162.779999,164.210007,164.210007,23363300
2017-09-27,165.899994,168.339996,165.570007,167.679993,167.679993,19242500
2017-09-28,167.940002,169.070007,167.160004,168.729996,168.729996,12178700
2017-09-29,168.830002,171.660004,168.809998,170.869995,170.869995,15340400
2017-10-02,171.389999,171.869995,168.750000,169.470001,169.470001,13392300
2017-10-03,169.300003,170.729996,169.199997,169.960007,169.960007,8190300
2017-10-04,169.830002,170.669998,168.289993,168.419998,168.419998,12127900
2017-10-05,169.179993,171.309998,168.600006,171.240005,171.240005,14580600
2017-10-06,170.250000,172.369995,169.750000,172.229996,172.229996,13124500
2017-10-09,172.699997,174.880005,172.000000,172.500000,172.500000,14570400
2017-10-10,173.000000,173.199997,170.800003,171.589996,171.589996,11341100
2017-10-11,171.949997,172.779999,171.399994,172.740005,172.740005,11283700
2017-10-12,172.610001,173.850006,172.289993,172.550003,172.550003,10351000
2017-10-13,173.449997,174.649994,173.199997,173.740005,173.740005,13658300
2017-10-16,174.490005,175.000000,174.059998,174.520004,174.520004,11498800
2017-10-17,174.710007,176.130005,174.360001,176.110001,176.110001,15990100
2017-10-18,176.649994,176.740005,175.750000,176.029999,176.029999,12752400
2017-10-19,174.929993,176.029999,172.630005,174.559998,174.559998,14048400
2017-10-20,175.500000,175.880005,174.630005,174.979996,174.979996,12602200
2017-10-23,175.199997,175.339996,171.250000,171.270004,171.270004,13852700
2017-10-24,172.300003,173.240005,171.500000,171.800003,171.800003,12267900
2017-10-25,171.899994,172.250000,168.889999,170.600006,170.600006,15868200
2017-10-26,171.380005,172.289993,170.389999,170.630005,170.630005,11833100
2017-10-27,174.149994,178.210007,173.899994,177.880005,177.880005,30285300
2017-10-30,179.259995,180.690002,177.610001,179.869995,179.869995,24353200
2017-10-31,180.570007,180.800003,178.940002,180.059998,180.059998,20174200
2017-11-01,182.360001,182.899994,180.570007,182.660004,182.660004,40918300
2017-11-02,180.630005,181.940002,177.339996,178.919998,178.919998,35529900
2017-11-03,179.289993,179.860001,176.710007,178.919998,178.919998,17822100
2017-11-06,178.559998,180.449997,178.309998,180.169998,180.169998,13312700
2017-11-07,180.500000,180.750000,178.960007,180.250000,180.250000,12928200
2017-11-08,179.789993,180.350006,179.110001,179.559998,179.559998,10494100
2017-11-09,178.309998,179.399994,177.089996,179.300003,179.300003,12610300
2017-11-10,178.350006,179.100006,177.960007,178.460007,178.460007,11070200
2017-11-13,177.500000,179.039993,177.300003,178.770004,178.770004,9523400
2017-11-14,178.130005,178.970001,177.179993,178.070007,178.070007,9585900
2017-11-15,176.660004,178.570007,176.399994,177.949997,177.949997,10253700
2017-11-16,178.759995,179.830002,178.500000,179.589996,179.589996,15607600
2017-11-17,179.300003,179.979996,178.899994,179.000000,179.000000,13018000
2017-11-20,178.869995,179.500000,178.100006,178.740005,178.740005,10052400
2017-11-21,179.149994,181.889999,178.990005,181.860001,181.860001,14504000
2017-11-22,181.300003,181.729996,180.440002,180.869995,180.869995,10376300
2017-11-24,180.399994,183.149994,180.289993,182.779999,182.779999,9426300
2017-11-27,182.559998,183.729996,181.990005,183.029999,183.029999,12344500
2017-11-28,183.509995,184.250000,182.089996,182.419998,182.419998,14379700
2017-11-29,181.889999,181.970001,174.000000,175.130005,175.130005,41933500
2017-11-30,176.850006,178.279999,175.199997,177.179993,177.179993,25307600
2017-12-01,176.029999,177.479996,172.339996,175.100006,175.100006,20182500
2017-12-04,176.289993,176.570007,170.789993,171.470001,171.470001,24459400
2017-12-05,170.449997,175.380005,169.009995,172.830002,172.830002,20184900
2017-12-06,172.500000,176.770004,171.899994,176.059998,176.059998,20255800
2017-12-07,175.800003,180.389999,175.800003,180.139999,180.139999,20404500
2017-12-08,181.529999,182.279999,178.740005,179.000000,179.000000,19883800
2017-12-11,179.300003,180.220001,178.800003,179.039993,179.039993,13168600
2017-12-12,178.600006,179.179993,176.600006,176.960007,176.960007,16854100
2017-12-13,177.300003,179.160004,177.250000,178.300003,178.300003,14615700
2017-12-14,178.289993,180.360001,177.679993,178.389999,178.389999,13591000
2017-12-15,179.020004,180.490005,178.360001,180.179993,180.179993,28463100
2017-12-18,181.009995,181.300003,179.750000,180.820007,180.820007,17265400
2017-12-19,179.949997,180.080002,178.220001,179.509995,179.509995,14920600
2017-12-20,179.809998,179.809998,177.360001,177.889999,177.889999,11860500
2017-12-21,177.940002,178.679993,177.050003,177.449997,177.449997,11600700
2017-12-22,177.139999,177.529999,176.229996,177.199997,177.199997,8509500
2017-12-26,176.630005,177.000000,174.669998,175.990005,175.990005,8897300
2017-12-27,176.550003,178.440002,176.259995,177.619995,177.619995,9496100
2017-12-28,177.949997,178.940002,177.679993,177.919998,177.919998,12220800
2017-12-29,178.000000,178.850006,176.460007,176.460007,176.460007,10261500
2018-01-02,177.679993,181.580002,177.550003,181.419998,181.419998,18151900
2018-01-03,181.880005,184.779999,181.330002,184.669998,184.669998,16886600
2018-01-04,184.899994,186.210007,184.100006,184.330002,184.330002,13880900
2018-01-05,185.589996,186.899994,184.929993,186.850006,186.850006,13574500
2018-01-08,187.199997,188.899994,186.330002,188.279999,188.279999,17994700
2018-01-09,188.699997,188.800003,187.100006,187.869995,187.869995,12393100
2018-01-10,186.940002,187.889999,185.630005,187.839996,187.839996,10529900
2018-01-11,188.399994,188.399994,187.380005,187.770004,187.770004,9588600
2018-01-12,178.059998,181.479996,177.399994,179.369995,179.369995,77551300
2018-01-16,181.500000,181.750000,178.039993,178.389999,178.389999,36183800
2018-01-17,179.259995,179.320007,175.800003,177.600006,177.600006,27992400
2018-01-18,178.130005,180.979996,177.080002,179.800003,179.800003,23304900
2018-01-19,180.850006,182.369995,180.169998,181.289993,181.289993,26826500
2018-01-22,180.800003,185.389999,180.410004,185.369995,185.369995,21059500
2018-01-23,186.050003,189.550003,185.550003,189.350006,189.350006,25678800
2018-01-24,189.889999,190.660004,186.520004,186.550003,186.550003,24334500
2018-01-25,187.949997,188.619995,186.600006,187.479996,187.479996,17377700
2018-01-26,187.750000,190.000000,186.809998,190.000000,190.000000,17759200
2018-01-29,188.750000,188.839996,185.630005,185.979996,185.979996,20453200
2018-01-30,187.619995,188.179993,181.839996,187.119995,187.119995,20858600
2018-01-31,188.369995,189.830002,185.220001,186.889999,186.889999,43275100
2018-02-01,188.220001,195.320007,187.889999,193.089996,193.089996,54211300
2018-02-02,192.039993,194.210007,189.979996,190.279999,190.279999,26677500
2018-02-05,186.929993,190.610001,180.610001,181.259995,181.259995,33128200
2018-02-06,178.570007,185.770004,177.740005,185.309998,185.309998,37758500
2018-02-07,184.149994,185.080002,179.949997,180.179993,180.179993,27601900
2018-02-08,181.009995,181.839996,171.479996,171.580002,171.580002,38478300
2018-02-09,174.759995,176.899994,167.179993,176.110001,176.110001,39887600
2018-02-12,177.059998,177.550003,171.839996,176.410004,176.410004,32092100
2018-02-13,175.619995,175.970001,173.100006,173.149994,173.149994,21809400
2018-02-14,173.449997,179.809998,173.210007,179.520004,179.520004,28929700
2018-02-15,180.500000,180.500000,176.839996,179.960007,179.960007,20922100
2018-02-16,178.990005,179.880005,176.300003,177.360001,177.360001,20645300
2018-02-20,175.770004,177.949997,175.110001,176.009995,176.009995,21204900
2018-02-21,176.710007,181.270004,176.399994,177.910004,177.910004,23200800
2018-02-22,178.699997,180.210007,177.410004,178.990005,178.990005,18464200
2018-02-23,179.899994,183.389999,179.509995,183.289993,183.289993,19007300
2018-02-26,184.580002,185.660004,183.220001,184.929993,184.929993,17599700
2018-02-27,184.449997,184.699997,181.460007,181.460007,181.460007,15849800
2018-02-28,182.300003,182.880005,178.139999,178.320007,178.320007,18783000
2018-03-01,179.009995,180.119995,174.410004,175.940002,175.940002,23201600
2018-03-02,173.289993,177.110001,172.990005,176.619995,176.619995,20025900
2018-03-05,176.199997,181.149994,175.889999,180.399994,180.399994,16189300
2018-03-06,181.779999,182.380005,179.110001,179.779999,179.779999,15086800
2018-03-07,178.740005,183.820007,178.070007,183.710007,183.710007,19097300
2018-03-08,183.559998,184.399994,181.449997,182.339996,182.339996,17225900
2018-03-09,183.910004,185.509995,183.210007,185.229996,185.229996,18526300
2018-03-12,185.229996,186.100006,184.220001,184.759995,184.759995,15301200
2018-03-13,185.610001,185.990005,181.110001,181.880005,181.880005,18067500
2018-03-14,182.600006,184.250000,181.850006,184.190002,184.190002,16821700
2018-03-15,183.240005,184.000000,182.190002,183.860001,183.860001,15614300
2018-03-16,184.490005,185.330002,183.410004,185.089996,185.089996,24403400
2018-03-19,177.009995,177.169998,170.059998,172.559998,172.559998,88140100
2018-03-20,167.470001,170.199997,161.949997,168.149994,168.149994,129851800
2018-03-21,164.800003,173.399994,163.300003,169.389999,169.389999,106598800
2018-03-22,166.130005,170.270004,163.720001,164.889999,164.889999,73743000
2018-03-23,165.440002,166.600006,159.020004,159.389999,159.389999,53609700
2018-03-26,160.820007,161.100006,149.020004,160.059998,160.059998,126116600
2018-03-27,156.309998,162.850006,150.750000,152.220001,152.220001,79117000
2018-03-28,151.649994,155.880005,150.800003,153.029999,153.029999,60029200
2018-03-29,155.149994,161.419998,154.139999,159.789993,159.789993,59434300
2018-04-02,157.809998,159.199997,154.110001,155.389999,155.389999,36796000
2018-04-03,156.550003,157.389999,150.809998,156.110001,156.110001,42543900
2018-04-04,152.029999,155.559998,150.509995,155.100006,155.100006,49885600
2018-04-05,161.559998,161.570007,156.649994,159.339996,159.339996,41449600
2018-04-06,157.729996,161.419998,156.809998,157.199997,157.199997,41644800
2018-04-09,157.820007,160.529999,156.039993,157.929993,157.929993,34915200
2018-04-10,157.929993,165.979996,157.009995,165.039993,165.039993,57889300
2018-04-11,165.360001,168.649994,163.250000,166.320007,166.320007,56144600
2018-04-12,166.979996,167.449997,163.100006,163.869995,163.869995,38263000
2018-04-13,164.580002,165.699997,163.770004,164.520004,164.520004,19990600
2018-04-16,165.720001,165.779999,163.389999,164.830002,164.830002,18119400
2018-04-17,165.830002,169.000000,165.660004,168.660004,168.660004,22743000
2018-04-18,166.880005,168.119995,165.770004,166.360001,166.360001,20969600
2018-04-19,166.199997,168.330002,165.199997,168.100006,168.100006,22235000
2018-04-20,167.789993,168.429993,165.809998,166.279999,166.279999,19119400
2018-04-23,167.270004,168.449997,165.089996,165.839996,165.839996,23088100
2018-04-24,165.429993,166.100006,158.190002,159.690002,159.690002,35079900
2018-04-25,160.139999,161.059998,156.190002,159.690002,159.690002,41083600
2018-04-26,173.220001,176.270004,170.800003,174.160004,174.160004,77556900
2018-04-27,176.809998,177.100006,172.600006,173.589996,173.589996,29804700
2018-04-30,173.789993,175.720001,171.710007,172.000000,172.000000,20750500
2018-05-01,172.000000,174.020004,170.229996,173.860001,173.860001,26025900
2018-05-02,174.250000,178.080002,174.199997,176.070007,176.070007,30424500
2018-05-03,175.130005,176.119995,172.119995,174.020004,174.020004,24026100
2018-05-04,173.080002,176.979996,173.059998,176.610001,176.610001,17677800
2018-05-07,177.350006,179.500000,177.169998,177.970001,177.970001,18697200
2018-05-08,178.250000,179.039993,177.110001,178.919998,178.919998,15577200
2018-05-09,179.669998,183.009995,178.779999,182.660004,182.660004,23282800
2018-05-10,183.149994,186.130005,182.500000,185.529999,185.529999,21071400
2018-05-11,184.850006,188.320007,184.179993,186.990005,186.990005,21207800
2018-05-14,187.710007,187.860001,186.199997,186.639999,186.639999,15646700
2018-05-15,184.880005,185.289993,183.199997,184.320007,184.320007,15429400
2018-05-16,183.699997,184.320007,182.660004,183.199997,183.199997,16975500
2018-05-17,182.679993,184.059998,182.220001,183.759995,183.759995,14840700
2018-05-18,183.490005,184.190002,182.610001,182.679993,182.679993,13130500
2018-05-21,183.770004,185.300003,183.130005,184.490005,184.490005,13532900
2018-05-22,184.929993,185.419998,183.429993,183.800003,183.800003,12731400
2018-05-23,182.500000,186.910004,182.179993,186.899994,186.899994,16628100
2018-05-24,185.880005,186.800003,185.029999,185.929993,185.929993,12354700
2018-05-25,186.020004,186.330002,184.449997,184.919998,184.919998,10965100
2018-05-29,184.339996,186.809998,183.710007,185.740005,185.740005,16398900
2018-05-30,186.539993,188.000000,185.250000,187.669998,187.669998,13736900
2018-05-31,187.869995,192.720001,187.479996,191.779999,191.779999,30782600
2018-06-01,193.070007,194.550003,192.070007,193.990005,193.990005,17307200
2018-06-04,191.839996,193.979996,191.470001,193.279999,193.279999,18939800
2018-06-05,194.300003,195.000000,192.619995,192.940002,192.940002,15544300
2018-06-06,191.029999,192.529999,189.110001,191.339996,191.339996,22558900
2018-06-07,190.750000,190.970001,186.770004,188.179993,188.179993,21503200
2018-06-08,187.529999,189.479996,186.429993,189.100006,189.100006,12677100
2018-06-11,188.809998,192.600006,188.800003,191.539993,191.539993,12928900
2018-06-12,192.169998,193.279999,191.559998,192.399994,192.399994,11562700
2018-06-13,192.740005,194.500000,191.910004,192.410004,192.410004,15853800
2018-06-14,193.100006,197.279999,192.910004,196.809998,196.809998,19120900
2018-06-15,195.789993,197.070007,194.639999,195.850006,195.850006,21860900
2018-06-18,194.800003,199.580002,194.130005,198.309998,198.309998,16826000
2018-06-19,196.240005,197.960007,193.789993,197.490005,197.490005,19994000
2018-06-20,199.100006,203.550003,198.809998,202.000000,202.000000,28230900
2018-06-21,202.759995,203.389999,200.089996,201.500000,201.500000,19045700
2018-06-22,201.160004,202.240005,199.309998,201.740005,201.740005,17420200
2018-06-25,200.000000,200.000000,193.110001,196.350006,196.350006,25275100
2018-06-26,197.600006,199.100006,196.229996,199.000000,199.000000,17897600
2018-06-27,199.179993,200.750000,195.800003,195.839996,195.839996,18734400
2018-06-28,195.179993,197.339996,193.259995,196.229996,196.229996,18172400
2018-06-29,197.320007,197.600006,193.960007,194.320007,194.320007,15811600
2018-07-02,193.369995,197.449997,192.220001,197.360001,197.360001,13961600
2018-07-03,194.550003,195.399994,192.520004,192.729996,192.729996,13489500
2018-07-05,194.740005,198.649994,194.029999,198.449997,198.449997,19684200
2018-07-06,198.449997,203.639999,197.699997,203.229996,203.229996,19740100
2018-07-09,204.929993,205.800003,202.119995,204.740005,204.740005,18149400
2018-07-10,204.500000,204.910004,202.259995,203.539993,203.539993,13190100
2018-07-11,202.220001,204.500000,201.750000,202.539993,202.539993,12927400
2018-07-12,203.429993,207.080002,203.190002,206.919998,206.919998,15454700
2018-07-13,207.809998,208.429993,206.449997,207.320007,207.320007,11486800
2018-07-16,207.500000,208.720001,206.839996,207.229996,207.229996,11078200
2018-07-17,204.899994,210.460007,204.839996,209.990005,209.990005,15349900
2018-07-18,209.820007,210.990005,208.440002,209.360001,209.360001,15334900
2018-07-19,208.770004,209.990005,207.759995,208.089996,208.089996,11350400
2018-07-20,208.850006,211.500000,208.500000,209.940002,209.940002,16163900
2018-07-23,210.580002,211.619995,208.800003,210.910004,210.910004,16732000
2018-07-24,215.110001,216.199997,212.600006,214.669998,214.669998,28468700
2018-07-25,215.720001,218.619995,214.270004,217.500000,217.500000,58954200
2018-07-26,174.889999,180.130005,173.750000,176.259995,176.259995,169803700
2018-07-27,179.869995,179.929993,173.000000,174.889999,174.889999,60073700
2018-07-30,175.300003,175.300003,166.559998,171.059998,171.059998,65280800
2018-07-31,170.669998,174.240005,170.000000,172.580002,172.580002,40356500
2018-08-01,173.929993,175.080002,170.899994,171.649994,171.649994,34042100
2018-08-02,170.679993,176.789993,170.270004,176.369995,176.369995,32400000
2018-08-03,177.690002,178.850006,176.149994,177.779999,177.779999,24763400
2018-08-06,178.970001,185.789993,178.380005,185.690002,185.690002,49716200
2018-08-07,186.500000,188.300003,183.720001,183.809998,183.809998,33398600
2018-08-08,184.750000,186.850006,183.759995,185.179993,185.179993,22205200
2018-08-09,185.850006,186.570007,182.479996,183.089996,183.089996,19732100
2018-08-10,182.039993,182.100006,179.419998,180.259995,180.259995,21500400
2018-08-13,180.100006,182.610001,178.899994,180.050003,180.050003,17423300
2018-08-14,180.710007,181.990005,178.619995,181.110001,181.110001,19102000
2018-08-15,179.339996,180.869995,174.779999,179.529999,179.529999,33020200
2018-08-16,180.419998,180.500000,174.009995,174.699997,174.699997,31351800
2018-08-17,174.500000,176.220001,172.039993,173.800003,173.800003,24893200
2018-08-20,174.039993,174.570007,170.910004,172.500000,172.500000,21518000
2018-08-21,172.809998,174.169998,171.389999,172.619995,172.619995,19578500
2018-08-22,172.210007,174.240005,172.130005,173.639999,173.639999,16894100
2018-08-23,173.089996,175.550003,172.830002,172.899994,172.899994,18053600
2018-08-24,173.699997,174.820007,172.919998,174.649994,174.649994,14631600
2018-08-27,175.990005,178.669998,175.789993,177.460007,177.460007,17921900
2018-08-28,178.100006,178.240005,175.830002,176.259995,176.259995,15910700
2018-08-29,176.300003,176.789993,174.750000,175.899994,175.899994,18494100
2018-08-30,175.899994,179.789993,175.699997,177.639999,177.639999,24216500
2018-08-31,177.149994,177.619995,174.979996,175.729996,175.729996,18065200
2018-09-04,173.500000,173.889999,168.800003,171.160004,171.160004,29809000
2018-09-05,169.490005,171.130005,166.669998,167.179993,167.179993,31226700
2018-09-06,166.979996,166.979996,160.000000,162.529999,162.529999,41514800
2018-09-07,160.309998,164.630005,160.160004,163.039993,163.039993,24300600
2018-09-10,163.509995,165.009995,162.160004,164.179993,164.179993,20197700
2018-09-11,163.940002,167.190002,163.720001,165.940002,165.940002,20457100
2018-09-12,163.250000,164.490005,161.800003,162.000000,162.000000,24078100
2018-09-13,162.000000,163.320007,160.860001,161.360001,161.360001,25453800
2018-09-14,161.720001,162.839996,160.339996,162.320007,162.320007,21770400
2018-09-17,161.919998,162.059998,159.770004,160.580002,160.580002,21005300
2018-09-18,159.389999,161.759995,158.869995,160.300003,160.300003,22465200
2018-09-19,160.080002,163.440002,159.479996,163.059998,163.059998,19629000
2018-09-20,164.500000,166.449997,164.470001,166.020004,166.020004,18936000
2018-09-21,166.639999,167.250000,162.809998,162.929993,162.929993,45994800
2018-09-24,161.029999,165.699997,160.880005,165.410004,165.410004,19222800
2018-09-25,161.990005,165.589996,161.149994,164.910004,164.910004,27622800
2018-09-26,164.300003,169.300003,164.210007,166.949997,166.949997,25252200
2018-09-27,167.550003,171.770004,167.210007,168.839996,168.839996,27266900
2018-09-28,168.330002,168.789993,162.559998,164.460007,164.460007,34265600
2018-10-01,163.029999,165.880005,161.259995,162.440002,162.440002,26407700
2018-10-02,161.580002,162.279999,158.669998,159.330002,159.330002,36031000
2018-10-03,160.000000,163.660004,159.529999,162.429993,162.429993,23109500
2018-10-04,161.460007,161.460007,157.350006,158.850006,158.850006,25739600
2018-10-05,159.210007,160.899994,156.199997,157.330002,157.330002,25744000
2018-10-08,155.539993,158.339996,154.389999,157.250000,157.250000,24046000
2018-10-09,157.690002,160.589996,157.419998,157.899994,157.899994,18844400
2018-10-10,156.820007,157.690002,151.309998,151.380005,151.380005,30610000
2018-10-11,150.130005,154.809998,149.160004,153.350006,153.350006,35338900
2018-10-12,156.729996,156.889999,151.300003,153.740005,153.740005,25293500
2018-10-15,153.320007,155.570007,152.550003,153.520004,153.520004,15433500
2018-10-16,155.399994,159.460007,155.009995,158.779999,158.779999,19180100
2018-10-17,159.559998,160.490005,157.949997,159.419998,159.419998,17592000
2018-10-18,158.509995,158.660004,153.279999,154.919998,154.919998,21675100
2018-10-19,155.860001,157.350006,153.550003,154.050003,154.050003,19761300
2018-10-22,154.759995,157.339996,154.460007,154.779999,154.779999,15424700
2018-10-23,151.220001,154.770004,150.850006,154.389999,154.389999,19095000
2018-10-24,154.279999,154.649994,145.600006,146.039993,146.039993,27744600
2018-10-25,147.729996,152.210007,147.000000,150.949997,150.949997,22105700
2018-10-26,145.820007,149.000000,143.800003,145.369995,145.369995,31303300
2018-10-29,148.500000,148.830002,139.029999,142.089996,142.089996,31336800
2018-10-30,139.940002,146.639999,139.740005,146.220001,146.220001,50528300
2018-10-31,155.000000,156.399994,148.960007,151.789993,151.789993,60101300
2018-11-01,151.520004,152.750000,149.350006,151.750000,151.750000,25640800
2018-11-02,151.800003,154.130005,148.960007,150.350006,150.350006,24708700
2018-11-05,150.100006,150.190002,147.440002,148.679993,148.679993,15971200
2018-11-06,149.309998,150.970001,148.000000,149.940002,149.940002,16667100
2018-11-07,151.570007,153.009995,149.830002,151.529999,151.529999,21877400
2018-11-08,150.490005,150.940002,146.740005,147.869995,147.869995,24145800
2018-11-09,146.750000,147.759995,144.070007,144.960007,144.960007,17326900
2018-11-12,144.479996,145.039993,140.490005,141.550003,141.550003,18542100
2018-11-13,142.000000,144.880005,141.619995,142.160004,142.160004,15141700
2018-11-14,143.699997,145.580002,141.550003,144.220001,144.220001,22068400
2018-11-15,142.330002,144.839996,140.830002,143.850006,143.850006,30320300
2018-11-16,141.070007,141.770004,137.770004,139.529999,139.529999,37250600
2018-11-19,137.610001,137.750000,131.210007,131.550003,131.550003,44362700
2018-11-20,127.029999,134.160004,126.849998,132.429993,132.429993,41939500
2018-11-21,134.399994,137.190002,134.130005,134.820007,134.820007,25469700
2018-11-23,133.649994,134.500000,131.259995,131.729996,131.729996,11886100
2018-11-26,133.000000,137.000000,132.779999,136.380005,136.380005,24263600
2018-11-27,135.750000,136.610001,133.710007,135.000000,135.000000,20750300
2018-11-28,136.279999,136.789993,131.850006,136.759995,136.759995,29847500
2018-11-29,135.919998,139.990005,135.660004,138.679993,138.679993,24238700
2018-11-30,138.259995,140.970001,137.360001,140.610001,140.610001,25732600
2018-12-03,143.000000,143.679993,140.759995,141.089996,141.089996,24819200
2018-12-04,140.729996,143.389999,137.160004,137.929993,137.929993,30307400
2018-12-06,133.820007,139.699997,133.669998,139.630005,139.630005,28218100
2018-12-07,139.250000,140.869995,136.660004,137.419998,137.419998,21195500
2018-12-10,139.600006,143.050003,139.009995,141.850006,141.850006,26422200
2018-12-11,143.880005,143.880005,141.100006,142.080002,142.080002,20300300
2018-12-12,143.080002,147.190002,142.509995,144.500000,144.500000,23696900
2018-12-13,145.570007,145.850006,143.190002,145.009995,145.009995,18148600
2018-12-14,143.339996,146.009995,142.509995,144.059998,144.059998,21785800
2018-12-17,143.080002,144.919998,138.419998,140.190002,140.190002,24334000
2018-12-18,141.080002,145.929993,139.830002,143.660004,143.660004,24709100
2018-12-19,141.210007,144.910004,132.500000,133.240005,133.240005,57404900
2018-12-20,130.699997,135.570007,130.000000,133.399994,133.399994,40297900
2018-12-21,133.389999,134.899994,123.419998,124.949997,124.949997,56901500
2018-12-24,123.099998,129.740005,123.019997,124.059998,124.059998,22066000
2018-12-26,126.000000,134.240005,125.889999,134.179993,134.179993,39723400
2018-12-27,132.440002,134.990005,129.669998,134.520004,134.520004,31202500
2018-12-28,135.339996,135.919998,132.199997,133.199997,133.199997,22627600
2018-12-31,134.449997,134.639999,129.949997,131.089996,131.089996,24625300
2019-01-02,128.990005,137.509995,128.559998,135.679993,135.679993,28146200
2019-01-03,134.690002,137.169998,131.119995,131.740005,131.740005,22717900
2019-01-04,134.009995,138.000000,133.750000,137.949997,137.949997,29002100
2019-01-07,137.559998,138.869995,135.910004,138.050003,138.050003,20089300
2019-01-08,139.889999,143.139999,139.539993,142.529999,142.529999,26263800
2019-01-09,142.949997,144.699997,141.270004,144.229996,144.229996,22205900
2019-01-10,143.080002,144.559998,140.839996,144.199997,144.199997,16125000
2019-01-11,143.149994,145.360001,142.570007,143.800003,143.800003,12908000
2019-01-14,142.000000,146.570007,141.270004,145.389999,145.389999,20520300
2019-01-15,146.009995,150.679993,145.990005,148.949997,148.949997,24069000
2019-01-16,149.000000,149.649994,147.000000,147.539993,147.539993,18025700
2019-01-17,146.949997,149.000000,146.500000,148.300003,148.300003,15787900
2019-01-18,149.750000,152.429993,148.550003,150.039993,150.039993,31029600
2019-01-22,149.199997,151.529999,146.369995,147.570007,147.570007,22378700
2019-01-23,148.279999,148.800003,143.059998,144.300003,144.300003,20098400
2019-01-24,144.639999,146.440002,142.520004,145.830002,145.830002,20955500
2019-01-25,147.479996,149.830002,146.539993,149.009995,149.009995,22237200
2019-01-28,148.050003,148.960007,146.210007,147.470001,147.470001,15508500
2019-01-29,148.089996,148.100006,143.429993,144.190002,144.190002,17632100
2019-01-30,146.220001,150.949997,145.699997,150.419998,150.419998,44613200
2019-01-31,165.600006,171.679993,165.000000,166.690002,166.690002,77233600
2019-02-01,165.839996,169.100006,165.660004,165.710007,165.710007,30806500
2019-02-04,165.699997,169.300003,163.619995,169.250000,169.250000,20036000
2019-02-05,169.149994,171.979996,168.690002,171.160004,171.160004,22557000
2019-02-06,171.199997,172.470001,169.270004,170.490005,170.490005,13281200
2019-02-07,168.199997,169.240005,165.250000,166.380005,166.380005,17517600
2019-02-08,164.470001,167.369995,164.210007,167.330002,167.330002,12561400
2019-02-11,167.899994,168.300003,165.080002,165.789993,165.789993,12811200
2019-02-12,166.860001,168.339996,164.500000,165.039993,165.039993,16292300
2019-02-13,165.380005,166.220001,163.729996,164.070007,164.070007,14205100
2019-02-14,163.190002,164.869995,162.250000,163.949997,163.949997,12755200
2019-02-15,164.509995,164.699997,160.860001,162.500000,162.500000,15504400
2019-02-19,160.500000,164.149994,160.330002,162.289993,162.289993,14345400
2019-02-20,162.250000,163.720001,161.250000,162.559998,162.559998,11770700
2019-02-21,161.929993,162.240005,159.589996,160.039993,160.039993,15607800
2019-02-22,160.580002,162.410004,160.309998,161.889999,161.889999,15858500
2019-02-25,163.070007,166.070007,162.899994,164.619995,164.619995,18737100
2019-02-26,164.339996,166.240005,163.800003,164.130005,164.130005,13784100
2019-02-27,162.899994,163.929993,160.410004,162.809998,162.809998,12697500
2019-02-28,162.369995,163.500000,160.860001,161.449997,161.449997,11114200
2019-03-01,162.600006,163.130005,161.690002,162.279999,162.279999,11097800
2019-03-04,163.899994,167.500000,163.830002,167.369995,167.369995,18894700
2019-03-05,167.369995,171.880005,166.550003,171.259995,171.259995,28187900
2019-03-06,172.899994,173.570007,171.270004,172.509995,172.509995,21531700
2019-03-07,171.500000,171.740005,167.610001,169.130005,169.130005,18306500
2019-03-08,166.199997,169.619995,165.970001,169.600006,169.600006,13184800
2019-03-11,171.600006,174.300003,171.580002,172.070007,172.070007,18884000
2019-03-12,172.089996,173.800003,171.220001,171.919998,171.919998,12155300
2019-03-13,172.320007,174.029999,172.119995,173.369995,173.369995,11973300
2019-03-14,169.759995,171.149994,168.160004,170.169998,170.169998,18037400
2019-03-15,167.160004,167.580002,162.509995,165.979996,165.979996,37135400
2019-03-18,163.570007,163.899994,159.279999,160.470001,160.470001,37524200
2019-03-19,161.479996,163.820007,160.820007,161.570007,161.570007,25611500
2019-03-20,161.500000,166.119995,161.240005,165.440002,165.440002,20211500
2019-03-21,164.889999,166.389999,163.750000,166.080002,166.080002,16223000
2019-03-22,165.649994,167.419998,164.089996,164.339996,164.339996,16389200
2019-03-25,163.000000,166.539993,162.000000,166.289993,166.289993,12631200
2019-03-26,167.350006,169.449997,166.350006,167.679993,167.679993,15437900
2019-03-27,167.850006,168.940002,164.789993,165.869995,165.869995,10620300
2019-03-28,164.570007,166.720001,163.330002,165.550003,165.550003,10689200
2019-03-29,166.389999,167.190002,164.809998,166.690002,166.690002,13455500
2019-04-01,167.830002,168.899994,167.279999,168.699997,168.699997,10381500
2019-04-02,170.139999,174.899994,169.550003,174.199997,174.199997,23946500
2019-04-03,174.500000,177.960007,172.949997,173.539993,173.539993,27590100
2019-04-04,176.020004,178.000000,175.529999,176.020004,176.020004,17847700
2019-04-05,176.880005,177.000000,175.100006,175.720001,175.720001,9594100
2019-04-08,175.210007,175.500000,174.229996,174.929993,174.929993,7297400
2019-04-09,175.619995,179.190002,175.550003,177.580002,177.580002,19751000
2019-04-10,178.179993,178.789993,176.539993,177.820007,177.820007,11701500
2019-04-11,178.240005,178.399994,177.000000,177.509995,177.509995,8071000
2019-04-12,178.000000,179.630005,177.949997,179.100006,179.100006,12329800
2019-04-15,178.500000,180.500000,176.869995,179.649994,179.649994,10834800
2019-04-16,179.000000,180.169998,178.300003,178.869995,178.869995,11215200
2019-04-17,179.600006,180.740005,178.360001,178.779999,178.779999,9973700
2019-04-18,178.800003,178.880005,177.339996,178.279999,178.279999,11655600
2019-04-22,178.250000,181.669998,178.250000,181.440002,181.440002,13389900
2019-04-23,182.740005,184.220001,181.479996,183.779999,183.779999,19954800
2019-04-24,184.490005,185.139999,181.649994,182.580002,182.580002,37289900
2019-04-25,196.979996,198.479996,192.119995,193.259995,193.259995,54148800
2019-04-26,192.500000,192.899994,189.089996,191.490005,191.490005,22075000
2019-04-29,190.949997,195.410004,190.649994,194.779999,194.779999,19641300
2019-04-30,194.190002,197.389999,192.279999,193.399994,193.399994,23494700
2019-05-01,194.779999,196.179993,193.009995,193.029999,193.029999,15996600
2019-05-02,193.000000,194.000000,189.750000,192.529999,192.529999,13209500
2019-05-03,194.380005,196.160004,193.710007,195.470001,195.470001,14575400
2019-05-06,191.240005,194.279999,190.550003,193.880005,193.880005,13994900
2019-05-07,192.539993,192.899994,187.850006,189.770004,189.770004,16253000
2019-05-08,189.389999,190.720001,188.550003,189.539993,189.539993,12505700
2019-05-09,187.199997,189.770004,186.259995,188.649994,188.649994,12967000
2019-05-10,188.250000,190.000000,184.589996,188.339996,188.339996,12578500
2019-05-13,183.500000,185.429993,180.839996,181.539993,181.539993,16833300
2019-05-14,182.520004,183.490005,178.100006,180.729996,180.729996,17628100
2019-05-15,180.419998,187.279999,180.020004,186.270004,186.270004,16746900
2019-05-16,185.050003,188.580002,185.050003,186.990005,186.990005,12953100
2019-05-17,184.839996,187.580002,184.279999,185.300003,185.300003,10485400
2019-05-20,181.880005,184.229996,181.369995,182.720001,182.720001,10352000
2019-05-21,184.570007,185.699997,183.889999,184.820007,184.820007,7502800
2019-05-22,184.729996,186.740005,183.610001,185.320007,185.320007,9213800
2019-05-23,182.419998,183.899994,179.669998,180.869995,180.869995,12768800
2019-05-24,182.330002,183.630005,180.830002,181.059998,181.059998,8807700
2019-05-28,181.539993,184.710007,181.449997,184.309998,184.309998,14843300
2019-05-29,183.500000,184.559998,181.350006,182.190002,182.190002,12797700
2019-05-30,183.080002,183.479996,180.889999,183.009995,183.009995,8581500
2019-05-31,180.279999,180.539993,177.160004,177.470001,177.470001,15226500
2019-06-03,175.000000,175.050003,161.009995,164.149994,164.149994,56059600
2019-06-04,163.710007,168.279999,160.839996,167.500000,167.500000,46044300
2019-06-05,167.479996,168.720001,164.630005,168.169998,168.169998,19758300
2019-06-06,168.300003,169.699997,167.229996,168.330002,168.330002,12446400
2019-06-07,170.169998,173.869995,168.839996,173.350006,173.350006,16917300
2019-06-10,174.750000,177.860001,173.800003,174.820007,174.820007,14767900
2019-06-11,178.479996,179.979996,176.789993,178.100006,178.100006,15266600
2019-06-12,178.380005,179.270004,172.880005,175.039993,175.039993,17681500
2019-06-13,175.529999,178.029999,174.610001,177.470001,177.470001,12253600
2019-06-14,180.509995,181.839996,180.000000,181.330002,181.330002,16773700
2019-06-17,185.009995,189.500000,184.410004,189.009995,189.009995,29459900
2019-06-18,194.000000,194.529999,187.279999,188.470001,188.470001,37571400
2019-06-19,187.000000,188.100006,184.550003,187.479996,187.479996,21417100
2019-06-20,190.949997,191.160004,187.639999,189.529999,189.529999,14635700
2019-06-21,188.750000,192.000000,188.750000,191.139999,191.139999,22751200
2019-06-24,192.419998,193.979996,191.570007,192.600006,192.600006,15509000
2019-06-25,192.880005,193.139999,188.130005,188.839996,188.839996,16750300
2019-06-26,189.539993,190.759995,187.309998,187.660004,187.660004,12808600
2019-06-27,189.880005,198.880005,188.270004,189.500000,189.500000,11159000
2019-06-28,190.550003,193.199997,189.940002,193.000000,193.000000,16378900
2019-07-01,195.210007,195.279999,191.929993,193.000000,193.000000,14204700
2019-07-02,193.000000,195.000000,192.710007,195.000000,195.000000,9050000
2019-07-03,194.160004,197.399994,194.160004,197.199997,197.199997,10246100
2019-07-05,196.179993,197.070007,194.169998,196.399994,196.399994,11164100
2019-07-08,195.190002,196.679993,193.639999,195.759995,195.759995,9723900
2019-07-09,194.970001,199.460007,194.889999,199.210007,199.210007,14698600
2019-07-10,200.000000,202.960007,199.669998,202.729996,202.729996,20571700
2019-07-11,203.259995,203.800003,200.210007,201.229996,201.229996,13678500
2019-07-12,199.679993,205.300003,199.160004,204.869995,204.869995,15366300
2019-07-15,204.250000,205.330002,201.820007,203.910004,203.910004,16030300
2019-07-16,203.889999,205.470001,203.100006,203.839996,203.839996,12132700
2019-07-17,204.179993,204.360001,201.589996,201.800003,201.800003,12083700
2019-07-18,200.149994,202.470001,199.380005,200.779999,200.779999,11956600
2019-07-19,202.179993,202.330002,198.070007,198.360001,198.360001,12098300
2019-07-22,199.910004,202.570007,198.809998,202.320007,202.320007,13589000
2019-07-23,202.839996,204.240005,200.960007,202.360001,202.360001,14583700
2019-07-24,197.630005,204.809998,197.220001,204.660004,204.660004,32532500
2019-07-25,206.699997,208.660004,198.259995,200.710007,200.710007,39889900
2019-07-26,200.190002,202.880005,196.250000,199.750000,199.750000,24434000
2019-07-29,199.000000,199.630005,195.300003,195.940002,195.940002,16530800
2019-07-30,195.389999,198.710007,193.500000,197.039993,197.039993,11903600
2019-07-31,196.949997,198.759995,192.679993,194.229996,194.229996,14593500
2019-08-01,194.169998,198.470001,190.880005,192.729996,192.729996,17777000
2019-08-02,191.100006,192.619995,188.070007,189.020004,189.020004,15297000
2019-08-05,184.690002,185.669998,179.339996,181.729996,181.729996,23086700
2019-08-06,183.690002,185.789993,183.089996,184.509995,184.509995,18035700
2019-08-07,183.600006,186.369995,181.220001,185.149994,185.149994,15833200
2019-08-08,186.619995,190.339996,184.050003,190.160004,190.160004,14828900
2019-08-09,190.000000,190.979996,187.119995,187.850006,187.850006,11058800
2019-08-12,186.850006,187.589996,184.460007,185.369995,185.369995,10936300
2019-08-13,185.520004,191.380005,185.369995,188.449997,188.449997,13577000
2019-08-14,185.800003,185.990005,179.309998,179.710007,179.710007,18903700
2019-08-15,180.949997,183.199997,180.029999,182.589996,182.589996,12925900
2019-08-16,183.750000,185.100006,182.360001,183.699997,183.699997,12654600
2019-08-19,186.009995,187.500000,184.850006,186.169998,186.169998,9691200
2019-08-20,185.449997,186.000000,182.389999,183.809998,183.809998,10083400
2019-08-21,185.000000,185.899994,183.139999,183.550003,183.550003,8398200
2019-08-22,183.429993,184.110001,179.910004,182.039993,182.039993,10821400
2019-08-23,180.839996,183.130005,176.660004,177.750000,177.750000,17323400
2019-08-26,179.399994,180.500000,178.240005,180.360001,180.360001,8773600
2019-08-27,181.929993,184.039993,181.009995,181.300003,181.300003,14399600
2019-08-28,180.529999,181.949997,178.919998,181.759995,181.759995,9386100
2019-08-29,183.770004,186.080002,183.470001,185.570007,185.570007,10128700
2019-08-30,186.779999,186.800003,183.460007,185.669998,185.669998,10774500
2019-09-03,184.000000,185.669998,182.110001,182.389999,182.389999,9779400
2019-09-04,184.649994,187.750000,183.889999,187.139999,187.139999,11308000
2019-09-05,188.529999,191.360001,187.940002,190.899994,190.899994,13876700
2019-09-06,190.210007,190.210007,186.350006,187.490005,187.490005,15226800
2019-09-09,187.729996,188.979996,185.850006,188.759995,188.759995,14722400
2019-09-10,187.440002,188.100006,184.550003,186.169998,186.169998,15455900
2019-09-11,186.460007,189.440002,186.080002,188.490005,188.490005,11761700
2019-09-12,189.860001,190.929993,187.229996,187.470001,187.470001,11419800
2019-09-13,187.330002,187.970001,186.539993,187.190002,187.190002,11441100
2019-09-16,186.929993,187.789993,185.770004,186.220001,186.220001,8444800
2019-09-17,186.660004,188.320007,185.539993,188.080002,188.080002,9671100
2019-09-18,188.089996,189.080002,186.009995,188.139999,188.139999,9681900
2019-09-19,188.660004,191.100006,188.149994,190.139999,190.139999,10392700
2019-09-20,190.660004,193.100006,188.119995,189.929993,189.929993,19934200
2019-09-23,189.339996,190.100006,185.210007,186.820007,186.820007,13327600
2019-09-24,187.979996,188.039993,180.389999,181.279999,181.279999,18546600
2019-09-25,181.449997,183.419998,177.869995,182.800003,182.800003,18068300
2019-09-26,181.330002,181.399994,177.669998,180.110001,180.110001,16083300
2019-09-27,180.490005,180.759995,175.660004,177.100006,177.100006,14656200
2019-09-30,177.869995,178.669998,176.850006,178.080002,178.080002,10740000
2019-10-01,179.149994,179.839996,174.880005,175.809998,175.809998,17073000
2019-10-02,174.839996,176.529999,173.089996,174.600006,174.600006,16151700
2019-10-03,175.570007,179.839996,173.630005,179.380005,179.380005,16086300
2019-10-04,179.550003,180.979996,178.100006,180.449997,180.449997,10430200
2019-10-07,180.000000,181.179993,178.089996,179.679993,179.679993,9178300
2019-10-08,178.259995,180.369995,177.720001,177.750000,177.750000,9466900
2019-10-09,179.160004,180.720001,177.940002,179.850006,179.850006,7556900
2019-10-10,180.320007,181.610001,179.169998,180.029999,180.029999,8605000
2019-10-11,182.149994,186.490005,182.139999,184.190002,184.190002,14930500
2019-10-14,184.199997,184.619995,182.570007,183.279999,183.279999,7006000
2019-10-15,183.800003,190.380005,183.660004,188.889999,188.889999,15039100
2019-10-16,188.320007,189.699997,186.899994,189.550003,189.550003,10516900
2019-10-17,190.300003,190.839996,188.770004,190.389999,190.389999,9603000
2019-10-18,190.229996,191.490005,183.919998,185.850006,185.850006,16874200
2019-10-21,187.039993,189.910004,186.750000,189.759995,189.759995,8122600
2019-10-22,190.000000,190.649994,181.500000,182.339996,182.339996,19537600
2019-10-23,182.009995,186.380005,182.000000,186.149994,186.149994,12300400
2019-10-24,184.619995,186.729996,182.800003,186.380005,186.380005,11413500
2019-10-25,185.830002,189.000000,185.089996,187.889999,187.889999,8061200
2019-10-28,187.199997,189.529999,185.080002,189.399994,189.399994,13657900
2019-10-29,191.690002,192.529999,188.470001,189.309998,189.309998,13574900
2019-10-30,189.559998,190.449997,185.979996,188.250000,188.250000,28734600
2019-10-31,196.699997,198.089996,188.250000,191.649994,191.649994,42286500
2019-11-01,192.850006,194.110001,189.910004,193.619995,193.619995,21711800
2019-11-04,194.550003,197.369995,193.809998,194.720001,194.720001,16371300
2019-11-05,195.369995,195.750000,193.600006,194.320007,194.320007,9942000
2019-11-06,194.029999,194.369995,191.350006,191.550003,191.550003,10973000
2019-11-07,191.910004,193.440002,189.470001,190.419998,190.419998,13473000
2019-11-08,190.000000,192.339996,189.699997,190.839996,190.839996,10760800
2019-11-11,189.929993,190.080002,188.539993,189.610001,189.610001,8631200
2019-11-12,190.000000,195.059998,189.740005,194.470001,194.470001,17615500
2019-11-13,194.699997,195.699997,192.740005,193.190002,193.190002,10860700
2019-11-14,192.929993,194.029999,191.449997,193.149994,193.149994,9040500
2019-11-15,194.259995,195.300003,193.380005,195.100006,195.100006,11524300
2019-11-18,194.559998,198.630005,193.050003,197.399994,197.399994,16167200
2019-11-19,197.399994,200.000000,196.860001,199.320007,199.320007,19056800
2019-11-20,198.580002,199.589996,195.429993,197.509995,197.509995,12355400
2019-11-21,197.419998,199.089996,196.860001,197.929993,197.929993,12131000
2019-11-22,198.380005,199.300003,197.619995,198.820007,198.820007,9959800
2019-11-25,199.520004,200.970001,199.250000,199.789993,199.789993,15272300
2019-11-26,200.000000,200.149994,198.039993,198.970001,198.970001,11735500
2019-11-27,199.899994,203.139999,199.419998,202.000000,202.000000,12736600
2019-11-29,201.600006,203.800003,201.210007,201.639999,201.639999,7985200
2019-12-02,202.130005,202.179993,198.050003,199.699997,199.699997,11503400
2019-12-03,197.600006,198.929993,195.080002,198.820007,198.820007,11595300
2019-12-04,200.000000,200.029999,198.050003,198.710007,198.710007,8456300
2019-12-05,199.860001,201.289993,198.210007,199.360001,199.360001,9740400
2019-12-06,200.500000,201.570007,200.059998,201.050003,201.050003,12270600
2019-12-09,200.649994,203.139999,200.210007,201.339996,201.339996,11954800
2019-12-10,201.660004,202.050003,200.149994,200.869995,200.869995,9475700
2019-12-11,200.279999,202.630005,200.279999,202.259995,202.259995,8036800
2019-12-12,202.350006,203.660004,194.100006,196.750000,196.750000,23734800
2019-12-13,196.399994,196.800003,193.169998,194.110001,194.110001,18798000
2019-12-16,195.270004,199.119995,194.809998,197.919998,197.919998,14911500
2019-12-17,198.839996,199.000000,196.130005,198.389999,198.389999,10175700
2019-12-18,200.089996,204.300003,200.089996,202.500000,202.500000,23274400
2019-12-19,202.779999,206.300003,202.509995,206.059998,206.059998,16514600
2019-12-20,207.479996,207.710007,203.429993,206.300003,206.300003,27306900
2019-12-23,206.699997,208.589996,205.679993,206.179993,206.179993,13348900
2019-12-24,206.300003,206.789993,205.000000,205.119995,205.119995,6046300
2019-12-26,205.570007,207.820007,205.309998,207.789993,207.789993,9350700
2019-12-27,208.669998,208.929993,206.589996,208.100006,208.100006,10284200
2019-12-30,207.860001,207.899994,203.899994,204.410004,204.410004,10524300
2019-12-31,204.000000,205.559998,203.600006,205.250000,205.250000,8953500
2020-01-02,206.750000,209.789993,206.270004,209.779999,209.779999,12077100
2020-01-03,207.210007,210.399994,206.949997,208.669998,208.669998,11188400
2020-01-06,206.699997,212.779999,206.520004,212.600006,212.600006,17058900
2020-01-07,212.820007,214.580002,211.750000,213.059998,213.059998,14912400
2020-01-08,213.000000,216.240005,212.610001,215.220001,215.220001,13475000
2020-01-09,217.539993,218.380005,216.279999,218.300003,218.300003,12642800
2020-01-10,219.199997,219.880005,217.419998,218.059998,218.059998,12119400
2020-01-13,219.600006,221.970001,219.210007,221.910004,221.910004,14463400
2020-01-14,221.610001,222.380005,218.630005,219.059998,219.059998,13288900
2020-01-15,220.610001,221.679993,220.139999,221.149994,221.149994,10036500
2020-01-16,222.570007,222.630005,220.389999,221.770004,221.770004,10015300
2020-01-17,222.029999,222.289993,220.529999,222.139999,222.139999,15905900
2020-01-21,222.160004,222.369995,219.119995,221.440002,221.440002,14275800
2020-01-22,222.309998,222.750000,221.279999,221.320007,221.320007,12212800
2020-01-23,220.750000,221.490005,219.270004,219.759995,219.759995,11195000
2020-01-24,220.800003,221.779999,216.110001,217.940002,217.940002,11905800
2020-01-27,213.100006,216.059998,212.500000,214.869995,214.869995,13810700
2020-01-28,216.139999,218.740005,213.520004,217.789993,217.789993,13413800
2020-01-29,221.440002,224.199997,218.449997,223.229996,223.229996,33181300
2020-01-30,206.529999,211.429993,204.750000,209.529999,209.529999,48775500
2020-01-31,208.429993,208.690002,201.059998,201.910004,201.910004,31359900
2020-02-03,203.440002,205.139999,202.500000,204.190002,204.190002,15510500
2020-02-04,206.619995,210.600006,205.199997,209.830002,209.830002,19628900
2020-02-05,212.509995,212.729996,208.710007,210.110001,210.110001,12538200
2020-02-06,210.470001,211.190002,209.339996,210.850006,210.850006,10567500
2020-02-07,210.300003,212.820007,209.929993,212.330002,212.330002,12242500
2020-02-10,211.520004,213.800003,210.660004,213.059998,213.059998,11856400
2020-02-11,210.190002,210.860001,206.509995,207.190002,207.190002,25030800
2020-02-12,207.850006,211.220001,207.399994,210.759995,210.759995,13813700
2020-02-13,209.520004,214.330002,209.179993,213.139999,213.139999,15396600
2020-02-14,214.000000,214.929993,212.649994,214.179993,214.179993,10741700
2020-02-18,213.550003,217.979996,213.399994,217.800003,217.800003,15609200
2020-02-19,217.990005,218.320007,216.110001,217.490005,217.490005,12135100
2020-02-20,216.520004,218.770004,212.949997,214.580002,214.580002,13109200
2020-02-21,213.479996,214.240005,208.830002,210.179993,210.179993,14092300
2020-02-24,201.800003,203.649994,198.169998,200.720001,200.720001,23080100
2020-02-25,202.250000,203.500000,195.949997,196.770004,196.770004,21433500
2020-02-26,197.190002,201.210007,195.490005,197.199997,197.199997,16524500
2020-02-27,191.820007,195.880005,189.500000,189.750000,189.750000,21682600
2020-02-28,182.699997,192.740005,181.820007,192.470001,192.470001,32583500
2020-03-02,194.029999,196.570007,188.850006,196.440002,196.440002,24949000
2020-03-03,196.220001,197.240005,183.970001,185.889999,185.889999,27984100
2020-03-04,189.169998,191.830002,186.389999,191.759995,191.759995,23062500
2020-03-05,186.779999,188.990005,183.889999,185.169998,185.169998,19333400
2020-03-06,178.330002,183.779999,176.259995,181.089996,181.089996,24559600
2020-03-09,169.600006,175.000000,165.190002,169.500000,169.500000,29949000
2020-03-10,174.669998,178.289993,169.500000,178.190002,178.190002,24517800
2020-03-11,174.009995,175.880005,167.660004,170.240005,170.240005,20373900
2020-03-12,159.539993,166.600006,154.339996,154.470001,154.470001,43266300
2020-03-13,163.529999,170.789993,157.600006,170.279999,170.279999,35028600
2020-03-16,152.320007,159.130005,143.100006,146.009995,146.009995,39120400
2020-03-17,150.740005,153.940002,140.000000,149.419998,149.419998,34255600
2020-03-18,139.750000,148.179993,137.100006,146.960007,146.960007,37553100
2020-03-19,146.619995,159.929993,144.800003,153.130005,153.130005,39862300
2020-03-20,156.020004,159.270004,148.000000,149.729996,149.729996,32568400
2020-03-23,149.660004,152.309998,142.250000,148.100006,148.100006,29830800
2020-03-24,155.210007,161.309998,152.570007,160.979996,160.979996,30440400
2020-03-25,158.919998,162.990005,153.059998,156.210007,156.210007,35184300
2020-03-26,158.250000,164.000000,157.020004,163.339996,163.339996,26556800
2020-03-27,158.199997,160.089996,154.750000,156.789993,156.789993,24861900
